Market Cap $2.72T
-0.9%
Volume 24h $277.85B
13.76%
BTC % 55.68%
0.07%
ETH % 9.98%
-1%
Coins
34.542
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $212.35 | $209.53 | $218.76 | $218.76 | $18,503,779 | $51,239,766 |
| Apr-27 2026 | $218.17 | $208.65 | $218.17 | $208.67 | $15,125,376 | $52,643,203 |
| Apr-26 2026 | $208.80 | $207.47 | $209.70 | $207.47 | $2,131,586 | $50,382,898 |
| Apr-25 2026 | $207.43 | $206.98 | $208.24 | $208.24 | $2,477,734 | $50,052,563 |
| Apr-24 2026 | $207.95 | $199.33 | $209.63 | $199.84 | $11,543,937 | $50,179,466 |
| Apr-23 2026 | $199.26 | $198.72 | $202.90 | $201.92 | $9,283,583 | $48,081,283 |
| Apr-22 2026 | $202.24 | $199.64 | $202.32 | $200.75 | $5,172,815 | $48,799,385 |
| Apr-21 2026 | $200.38 | $199.47 | $202.77 | $201.87 | $6,928,540 | $48,351,442 |
| Apr-20 2026 | $201.80 | $198.46 | $202.07 | $198.94 | $7,785,344 | $48,693,905 |
| Apr-19 2026 | $198.85 | $198.43 | $200.08 | $199.08 | $3,320,984 | $47,983,666 |
| Apr-18 2026 | $198.97 | $198.97 | $200.74 | $200.74 | $2,766,569 | $48,010,974 |
| Apr-17 2026 | $200.94 | $197.68 | $201.26 | $197.80 | $5,150,575 | $48,486,439 |
| Apr-16 2026 | $197.92 | $197.38 | $199.86 | $198.48 | $7,395,376 | $47,757,831 |
| Apr-15 2026 | $198.28 | $195.08 | $199.51 | $196.04 | $5,717,244 | $47,845,159 |
| Apr-14 2026 | $195.67 | $188.77 | $196.52 | $189.07 | $6,991,914 | $47,215,695 |