Market Cap $3.49T
-0.38%
Volume 24h $273.52B
BTC % 54.88%
-0.36%
ETH % 11.09%
0.18%
Coins
33.670
+3
Exchanges
885
Last update
18 Seconds ago
Apple tokenized stock (xStock) (AAPLX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $272.62 | $271.43 | $275.33 | $273.21 | $11,997,305 | $7,907,261 |
| Nov-13 2025 | $273.33 | $272.81 | $274.75 | $272.81 | $9,129,013 | $7,927,814 |
| Nov-12 2025 | $273.06 | $273.06 | $276.70 | $275.31 | $6,158,122 | $7,918,535 |
| Nov-11 2025 | $275.33 | $268.90 | $275.61 | $269.49 | $6,999,005 | $7,984,235 |
| Nov-10 2025 | $269.38 | $269.15 | $274.84 | $274.37 | $8,239,014 | $7,811,627 |
| Nov-09 2025 | $275.01 | $272.15 | $275.01 | $273.51 | $6,034,267 | $7,975,047 |
| Nov-08 2025 | $273.17 | $268.51 | $273.17 | $269.01 | $6,081,147 | $7,921,633 |
| Nov-07 2025 | $268.75 | $267.25 | $271.07 | $270.32 | $10,849,897 | $7,793,429 |
| Nov-06 2025 | $270.73 | $269.62 | $272.19 | $270.37 | $8,819,417 | $7,850,775 |
| Nov-05 2025 | $270.58 | $267.81 | $270.80 | $270.55 | $11,252,635 | $7,846,502 |
| Nov-04 2025 | $270.48 | $266.35 | $270.59 | $268.65 | $14,935,418 | $7,843,750 |
| Nov-03 2025 | $268.79 | $267.45 | $271.24 | $270.36 | $11,352,652 | $7,794,707 |
| Nov-02 2025 | $270.09 | $269.94 | $271.61 | $271.61 | $3,616,730 | $7,832,429 |
| Nov-01 2025 | $271.05 | $269.96 | $271.05 | $270.27 | $3,951,840 | $7,860,020 |
| Oct-31 2025 | $270.35 | $269.96 | $278.47 | $277.78 | $12,520,844 | $7,839,734 |