시가총액 $2.08T
1.79%
볼륨 24시간 $65.34B
-62.98%
BTC % 58.1263%
0.03%
ETH % 9.18343%
1.14%
코인
34.665
거래소
204
실시간
Apple tokenized stock (xStock) (AAPLX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Apple tokenized stock (xStock) (AAPLX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 361 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $283.79 | $274.92 | $284.16 | $277.72 | $225,905 | $142,142,953 |
| Jun-25 2026 | $277.96 | $275.52 | $293.99 | $292.30 | $282,750 | $139,223,342 |
| Jun-24 2026 | $292.26 | $292.26 | $300.70 | $295.50 | $171,032 | $146,384,276 |
| Jun-23 2026 | $295.40 | $294.89 | $302.22 | $296.94 | $220,710 | $147,958,960 |
| Jun-22 2026 | $296.72 | $295.32 | $302.97 | $296.04 | $191,182 | $148,617,809 |
| Jun-21 2026 | $295.19 | $295.19 | $296.98 | $296.77 | $50,667 | $147,854,009 |
| Jun-20 2026 | $296.65 | $296.21 | $297.90 | $297.31 | $57,552 | $148,586,415 |
| Jun-19 2026 | $297.46 | $296.53 | $298.75 | $298.25 | $76,228 | $148,988,367 |
| Jun-18 2026 | $298.38 | $297.41 | $301.25 | $298.10 | $105,486 | $149,452,533 |
| Jun-17 2026 | $298.11 | $295.64 | $301.84 | $300.06 | $203,812 | $149,315,215 |
| Jun-16 2026 | $300.20 | $296.26 | $301.22 | $297.05 | $104,611 | $150,363,089 |
| Jun-15 2026 | $296.76 | $292.41 | $298.11 | $293.08 | $70,603 | $148,641,258 |
| Jun-14 2026 | $293.15 | $291.51 | $293.27 | $291.94 | $41,451 | $146,831,968 |
| Jun-13 2026 | $291.91 | $291.25 | $293.37 | $292.56 | $37,387 | $146,212,054 |
| Jun-12 2026 | $292.70 | $291.06 | $297.45 | $296.25 | $93,010 | $146,609,074 |