Market Cap $4.24T
1.22%
Volume 24h $311.63B
4.81%
BTC % 53.57%
0.03%
ETH % 12.63%
0.79%
Coins
33.101
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $173.60 | $167.65 | $173.82 | $168.38 | $10,554,423 | $1,329,070 |
| Sep-08 2025 | $168.43 | $166.96 | $170.09 | $167.47 | $11,786,604 | $1,289,503 |
| Sep-07 2025 | $167.12 | $166.52 | $167.14 | $166.52 | $1,215,915 | $1,279,437 |
| Sep-06 2025 | $166.73 | $166.19 | $166.79 | $166.35 | $1,502,092 | $1,276,424 |
| Sep-05 2025 | $166.62 | $165.38 | $171.72 | $171.43 | $9,620,251 | $1,275,585 |
| Sep-04 2025 | $171.48 | $170.18 | $171.78 | $170.84 | $4,451,392 | $1,312,821 |
| Sep-03 2025 | $170.50 | $169.37 | $171.73 | $170.21 | $8,488,840 | $1,305,314 |
| Sep-02 2025 | $170.26 | $167.71 | $174.08 | $173.83 | $12,549,762 | $1,303,515 |
| Sep-01 2025 | $173.88 | $173.65 | $174.06 | $173.77 | $2,387,606 | $1,331,178 |
| Aug-31 2025 | $174.05 | $173.85 | $174.25 | $174.01 | $1,449,403 | $1,332,496 |
| Aug-30 2025 | $173.97 | $173.77 | $174.02 | $173.85 | $1,589,399 | $1,331,851 |
| Aug-29 2025 | $173.89 | $173.68 | $180.24 | $180.22 | $8,974,086 | $1,331,268 |
| Aug-28 2025 | $180.20 | $176.28 | $180.81 | $176.58 | $13,016,261 | $1,379,553 |
| Aug-27 2025 | $176.64 | $176.62 | $182.97 | $182.12 | $9,885,095 | $1,352,306 |
| Aug-26 2025 | $182.27 | $179.81 | $182.27 | $180.04 | $11,981,311 | $1,395,419 |