時価総額 $2.74T
-4.41%
ボリューム24h $326.43B
-13.81%
BTC % 54.96%
0.23%
ETH % 9.76%
-5.63%
硬貨
34.180
取引所
885
最後の更新
2 分 前
NVIDIA tokenized stock (xStock) (NVDAX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $189.02 | $187.68 | $189.23 | $188.38 | $8,050,923 | $23,619,254 |
| Jan-31 2026 | $188.42 | $188.34 | $190.11 | $189.77 | $8,542,182 | $23,544,736 |
| Jan-30 2026 | $190.08 | $188.78 | $192.92 | $191.26 | $31,439,270 | $23,751,499 |
| Jan-29 2026 | $191.04 | $186.56 | $192.13 | $190.31 | $29,442,680 | $23,871,242 |
| Jan-28 2026 | $192.02 | $188.71 | $192.15 | $188.71 | $18,689,883 | $23,994,306 |
| Jan-27 2026 | $189.01 | $186.37 | $189.66 | $186.37 | $15,440,480 | $23,617,929 |
| Jan-26 2026 | $186.29 | $185.52 | $187.03 | $185.52 | $14,518,403 | $23,277,950 |
| Jan-25 2026 | $185.49 | $185.44 | $187.04 | $187.04 | $5,123,748 | $23,178,482 |
| Jan-24 2026 | $187.01 | $186.66 | $187.43 | $187.23 | $3,682,046 | $23,367,574 |
| Jan-23 2026 | $187.53 | $183.81 | $188.12 | $184.18 | $19,504,282 | $23,432,785 |
| Jan-22 2026 | $184.29 | $183.61 | $185.37 | $183.73 | $16,914,731 | $23,027,727 |
| Jan-21 2026 | $183.76 | $178.23 | $184.62 | $178.81 | $29,069,150 | $22,961,640 |
| Jan-20 2026 | $178.88 | $177.87 | $184.57 | $184.57 | $23,563,323 | $22,352,053 |
| Jan-19 2026 | $184.50 | $184.45 | $185.65 | $184.90 | $6,197,401 | $23,054,165 |
| Jan-18 2026 | $185.74 | $185.74 | $186.28 | $186.28 | $3,851,832 | $23,209,929 |