Market Cap $3.28T
-1.14%
Volume 24h $175.45B
-45.94%
BTC % 54.62%
0.42%
ETH % 11.22%
-0.53%
Coins
33.767
+1
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $182.35 | $181.74 | $184.71 | $183.14 | $13,344,413 | $22,785,332 |
| Dec-04 2025 | $183.14 | $179.89 | $183.59 | $179.99 | $11,208,604 | $22,884,706 |
| Dec-03 2025 | $179.97 | $179.51 | $183.92 | $181.43 | $12,472,418 | $22,488,050 |
| Dec-02 2025 | $181.42 | $179.39 | $184.49 | $179.72 | $12,201,791 | $22,670,279 |
| Dec-01 2025 | $179.86 | $173.91 | $180.01 | $176.76 | $12,347,352 | $20,676,151 |
| Nov-30 2025 | $176.90 | $176.64 | $177.02 | $176.68 | $3,320,463 | $20,336,208 |
| Nov-29 2025 | $176.59 | $176.15 | $176.92 | $176.36 | $3,008,410 | $20,299,736 |
| Nov-28 2025 | $176.48 | $176.48 | $180.82 | $180.21 | $15,006,158 | $20,287,682 |
| Nov-27 2025 | $180.20 | $179.53 | $180.40 | $179.75 | $5,734,776 | $20,714,848 |
| Nov-26 2025 | $179.82 | $175.60 | $181.06 | $176.65 | $11,389,752 | $20,671,543 |
| Nov-25 2025 | $177.31 | $170.78 | $179.65 | $179.65 | $13,985,464 | $20,383,094 |
| Nov-24 2025 | $181.98 | $177.92 | $182.84 | $180.94 | $16,174,206 | $20,919,970 |
| Nov-23 2025 | $180.80 | $179.93 | $181.89 | $179.93 | $5,543,460 | $20,784,332 |
| Nov-22 2025 | $180.02 | $179.85 | $180.24 | $180.21 | $3,181,563 | $20,694,988 |
| Nov-21 2025 | $179.91 | $176.23 | $182.94 | $180.48 | $31,282,386 | $20,681,972 |