Market Cap $4.14T
1.82%
Volume 24h $360.47B
-4.35%
BTC % 54.71%
-1.15%
ETH % 12.48%
2.64%
Coins
32.827
+13
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $175.69 | $170.12 | $176.25 | $175.52 | $14,375,600 | $1,345,060 |
| Aug-19 2025 | $175.73 | $175.72 | $182.52 | $181.97 | $16,440,363 | $1,345,356 |
| Aug-18 2025 | $182.13 | $179.57 | $182.45 | $180.77 | $18,225,549 | $1,394,373 |
| Aug-17 2025 | $179.98 | $179.80 | $180.17 | $180.04 | $2,293,087 | $1,377,904 |
| Aug-16 2025 | $179.99 | $179.95 | $180.28 | $180.05 | $2,071,773 | $1,377,999 |
| Aug-15 2025 | $180.35 | $179.34 | $182.24 | $181.98 | $8,311,906 | $1,380,759 |
| Aug-14 2025 | $181.88 | $180.07 | $182.04 | $181.50 | $10,218,068 | $1,392,446 |
| Aug-13 2025 | $181.31 | $180.18 | $183.20 | $182.92 | $9,512,165 | $1,388,071 |
| Aug-12 2025 | $182.75 | $180.67 | $182.97 | $182.02 | $10,324,268 | $1,399,072 |
| Aug-11 2025 | $181.98 | $180.03 | $183.45 | $182.76 | $14,036,514 | $1,393,177 |
| Aug-10 2025 | $183.00 | $182.57 | $183.13 | $182.81 | $5,871,025 | $1,401,005 |
| Aug-09 2025 | $182.82 | $182.51 | $183.23 | $182.68 | $11,441,966 | $1,399,612 |
| Aug-08 2025 | $182.75 | $181.15 | $182.82 | $181.38 | $10,512,882 | $1,399,102 |
| Aug-07 2025 | $181.37 | $179.29 | $182.49 | $179.83 | $8,996,139 | $1,388,522 |
| Aug-06 2025 | $179.81 | $176.04 | $179.81 | $177.28 | $11,004,523 | $1,376,619 |