Market Cap $2.44T
-2.67%
Volume 24h $179.29B
-12.36%
BTC % 53.77%
0.03%
ETH % 9.51%
-2.62%
Coins
34.284
+8
Exchanges
885
Last update
1 minute ago
NVIDIA tokenized stock (xStock) (NVDAX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $178.05 | $177.56 | $186.42 | $185.25 | $33,740,811 | $38,273,467 |
| Feb-26 2026 | $185.10 | $184.88 | $198.72 | $195.38 | $27,780,034 | $39,788,594 |
| Feb-25 2026 | $196.98 | $192.69 | $199.44 | $192.69 | $13,598,684 | $42,341,808 |
| Feb-24 2026 | $192.64 | $190.14 | $193.33 | $191.62 | $19,352,740 | $41,409,929 |
| Feb-23 2026 | $191.67 | $187.99 | $191.81 | $189.22 | $13,745,540 | $41,201,813 |
| Feb-22 2026 | $189.77 | $189.76 | $190.01 | $189.94 | $1,930,658 | $40,793,698 |
| Feb-21 2026 | $189.88 | $189.61 | $190.14 | $189.88 | $1,905,401 | $40,816,034 |
| Feb-20 2026 | $189.88 | $186.81 | $189.88 | $187.46 | $18,478,112 | $40,816,583 |
| Feb-19 2026 | $187.39 | $186.32 | $188.90 | $188.07 | $26,450,322 | $40,281,389 |
| Feb-18 2026 | $188.13 | $185.86 | $189.99 | $185.86 | $23,279,189 | $40,440,971 |
| Feb-17 2026 | $186.56 | $179.90 | $186.78 | $182.22 | $29,421,924 | $40,102,773 |
| Feb-16 2026 | $181.84 | $181.83 | $182.98 | $182.28 | $2,128,771 | $39,087,514 |
| Feb-15 2026 | $182.30 | $182.22 | $183.16 | $183.07 | $2,453,879 | $39,186,739 |
| Feb-14 2026 | $182.96 | $182.85 | $183.44 | $183.06 | $2,214,498 | $39,329,725 |
| Feb-13 2026 | $183.06 | $182.91 | $188.20 | $188.20 | $27,036,482 | $39,351,073 |