Market Cap $2.64T
0.48%
Volume 24h $175.50B
-45.27%
BTC % 54.65%
0.25%
ETH % 10.12%
-0.59%
Coins
34.477
+5
Exchanges
885
Last update
43 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $181.13 | $181.13 | $184.66 | $183.03 | $9,144,949 | $43,707,707 |
| Apr-07 2026 | $182.20 | $174.13 | $182.20 | $176.67 | $8,532,104 | $43,966,031 |
| Apr-06 2026 | $176.87 | $176.13 | $178.87 | $176.13 | $8,500,298 | $42,678,242 |
| Apr-05 2026 | $175.85 | $175.24 | $175.95 | $175.84 | $2,628,278 | $42,432,274 |
| Apr-04 2026 | $176.01 | $175.64 | $176.09 | $175.78 | $3,567,911 | $42,471,439 |
| Apr-03 2026 | $175.83 | $175.59 | $176.69 | $176.69 | $2,661,105 | $42,427,798 |
| Apr-02 2026 | $176.69 | $170.29 | $177.25 | $175.93 | $8,070,154 | $42,634,721 |
| Apr-01 2026 | $176.18 | $174.40 | $177.01 | $174.94 | $9,172,036 | $42,511,640 |
| Mar-31 2026 | $173.99 | $163.81 | $174.39 | $163.81 | $11,398,782 | $41,985,221 |
| Mar-30 2026 | $164.25 | $164.25 | $169.28 | $165.81 | $8,294,893 | $39,634,296 |
| Mar-29 2026 | $166.17 | $166.17 | $167.27 | $166.83 | $2,384,841 | $40,097,620 |
| Mar-28 2026 | $167.05 | $166.38 | $167.50 | $166.72 | $2,653,139 | $40,310,378 |
| Mar-27 2026 | $167.05 | $167.05 | $173.22 | $172.56 | $11,058,134 | $40,309,683 |
| Mar-26 2026 | $172.24 | $171.71 | $178.40 | $177.99 | $14,630,551 | $41,562,778 |
| Mar-25 2026 | $178.18 | $176.74 | $179.98 | $177.01 | $8,469,455 | $42,996,126 |