Market Cap $2.84T
0.41%
Volume 24h $155.70B
-32.8%
BTC % 56.55%
-0.31%
ETH % 9.79%
0.1%
Coins
34.606
+5
Exchanges
885
Last update
3 Minutes ago
AstraZeneca tokenized stock (xStock) (AZNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-08 2026 | $103.32 | $101.31 | $105.09 | $105.09 | $789,260 | $14,154,220 |
| May-07 2026 | $104.10 | $102.96 | $107.49 | $105.43 | $771,167 | $14,261,204 |
| May-06 2026 | $103.60 | $101.31 | $105.88 | $102.23 | $803,036 | $14,192,985 |
| May-05 2026 | $102.94 | $99.95 | $105.51 | $103.42 | $773,366 | $14,102,446 |
| May-04 2026 | $103.40 | $100.89 | $105.35 | $105.27 | $836,602 | $14,164,626 |
| May-03 2026 | $105.27 | $103.71 | $106.66 | $105.86 | $763,822 | $14,421,231 |
| May-02 2026 | $105.63 | $104.41 | $107.59 | $105.45 | $757,041 | $14,470,442 |
| May-01 2026 | $106.91 | $105.99 | $108.25 | $107.98 | $762,171 | $14,646,483 |
| Apr-30 2026 | $107.74 | $103.53 | $107.74 | $106.98 | $842,893 | $14,759,565 |
| Apr-29 2026 | $106.43 | $96.37 | $107.44 | $104.71 | $787,529 | $14,580,745 |
| Apr-28 2026 | $93.48 | $93.17 | $105.15 | $95.78 | $800,478 | $12,806,007 |
| Apr-27 2026 | $95.87 | $95.70 | $102.21 | $96.13 | $788,583 | $13,133,133 |
| Apr-26 2026 | $96.14 | $95.98 | $96.40 | $96.01 | $690,632 | $13,170,508 |
| Apr-25 2026 | $96.04 | $95.99 | $96.66 | $96.43 | $686,801 | $13,157,065 |
| Apr-24 2026 | $96.80 | $96.09 | $98.93 | $97.86 | $722,929 | $13,261,472 |