Cap Mercado $3.25T
-4.29%
Volumen 24h $275.91B
-1.57%
BTC % 54.69%
-0.03%
ETH % 11.18%
-2.23%
Monedas
33.766
+7
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de NVIDIA tokenized stock (xStock) (NVDAX), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| Nov-20 2025 | $178.90 | $178.90 | $197.83 | $195.60 | $32,765,463 | $20,565,977 |