Market Cap $3.27T
-3.05%
Volume 24h $264.85B
1.92%
BTC % 54.69%
-0.14%
ETH % 11.2%
-1.16%
Coins
33.766
+6
Exchanges
885
Last update
39 Seconds ago
Nasdaq tokenized stock (xStock) (QQQX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $627.52 | $623.70 | $627.74 | $623.70 | $2,147,507 | $20,207,692 |
| Dec-04 2025 | $623.43 | $621.25 | $625.71 | $624.55 | $2,131,952 | $20,075,813 |
| Dec-03 2025 | $624.28 | $619.34 | $625.66 | $622.97 | $2,264,421 | $20,103,152 |
| Dec-02 2025 | $623.00 | $616.63 | $623.00 | $617.89 | $2,200,420 | $20,062,022 |
| Dec-01 2025 | $617.65 | $614.12 | $619.10 | $619.10 | $2,173,916 | $19,889,728 |
| Nov-30 2025 | $623.02 | $622.89 | $625.15 | $623.58 | $1,805,472 | $20,062,669 |
| Nov-29 2025 | $622.58 | $619.77 | $624.54 | $620.20 | $1,817,144 | $20,048,634 |
| Nov-28 2025 | $620.10 | $615.37 | $620.22 | $620.15 | $2,227,594 | $19,968,598 |
| Nov-27 2025 | $619.86 | $615.00 | $621.10 | $615.12 | $2,086,707 | $19,960,818 |
| Nov-26 2025 | $615.27 | $608.80 | $615.73 | $608.80 | $2,253,258 | $19,813,159 |
| Nov-25 2025 | $609.12 | $600.46 | $609.21 | $608.35 | $2,073,557 | $19,614,951 |
| Nov-24 2025 | $608.81 | $593.77 | $608.81 | $600.92 | $2,157,599 | $19,605,148 |
| Nov-23 2025 | $601.50 | $593.54 | $601.50 | $593.54 | $1,873,145 | $19,369,591 |
| Nov-22 2025 | $593.22 | $590.69 | $594.94 | $591.45 | $1,827,012 | $19,103,175 |
| Nov-21 2025 | $590.23 | $584.55 | $593.01 | $586.01 | $3,175,432 | $19,006,848 |