Market Cap $3.47T
-5.89%
Volume 24h $498.45B
27.27%
BTC % 54.85%
-0.62%
ETH % 11.01%
-1.27%
Coins
33.667
+9
Exchanges
885
Last update
2 Minutes ago
AppLovin tokenized stock (xStock) (APPX) 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-13 2025 | $552.26 | $542.71 | $592.58 | $588.76 | $842 | $856,003 |
| Nov-12 2025 | $588.76 | $581.00 | $618.77 | $610.82 | $865 | $912,578 |
| Nov-11 2025 | $610.82 | $580.04 | $668.38 | $668.38 | $1,240 | $946,771 |
| Nov-10 2025 | $668.38 | $597.04 | $668.38 | $597.04 | $2,659 | $1,035,989 |
| Nov-09 2025 | $597.04 | $597.04 | $597.04 | $597.04 | $133 | $925,428 |
| Nov-08 2025 | $597.04 | $597.04 | $597.04 | $597.04 | $133 | $925,428 |
| Nov-07 2025 | $597.04 | $597.04 | $633.11 | $630.82 | $63,188 | $925,428 |
| Nov-06 2025 | $630.82 | $611.91 | $682.49 | $644.19 | $68,725 | $977,771 |
| Nov-05 2025 | $644.19 | $590.04 | $644.19 | $614.27 | $113,455 | $998,495 |
| Nov-04 2025 | $614.27 | $613.79 | $650.99 | $650.99 | $11,932 | $952,119 |
| Nov-03 2025 | $650.99 | $634.58 | $650.99 | $641.08 | $568 | $1,009,035 |
| Nov-02 2025 | $641.08 | $641.08 | $641.08 | $641.08 | $115 | $993,674 |
| Nov-01 2025 | $641.08 | $641.08 | $641.08 | $641.08 | $115 | $993,674 |
| Oct-31 2025 | $641.08 | $617.90 | $641.47 | $635.86 | $582 | $993,674 |
| Oct-30 2025 | $635.86 | $619.00 | $635.86 | $629.33 | $2,068 | $985,583 |