시가총액 $2.77T
-2.63%
볼륨 24시간 $328.58B
14.05%
BTC % 54.85%
-0.82%
ETH % 9.81%
-0.3%
코인
34.190
+7
거래소
885
마지막 업데이트
47 초 전에
AppLovin tokenized stock (xStock) (APPX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $459.72 | $451.41 | $498.52 | $498.52 | $7,662 | $712,566 |
| Feb-02 2026 | $498.52 | $457.87 | $498.52 | $475.03 | $2,568 | $772,706 |
| Feb-01 2026 | $475.03 | $475.03 | $475.03 | $475.03 | $99 | $736,297 |
| Jan-31 2026 | $475.03 | $475.03 | $475.03 | $475.03 | $99 | $736,297 |
| Jan-30 2026 | $475.03 | $473.17 | $575.64 | $575.64 | $1,965 | $736,297 |
| Jan-29 2026 | $575.64 | $538.86 | $581.52 | $538.86 | $666 | $892,242 |
| Jan-28 2026 | $538.86 | $538.86 | $555.24 | $544.48 | $867 | $835,233 |
| Jan-27 2026 | $545.10 | $530.16 | $545.10 | $530.16 | $942 | $844,905 |
| Jan-26 2026 | $530.16 | $508.99 | $551.57 | $508.99 | $680 | $821,748 |
| Jan-25 2026 | $508.99 | $508.99 | $508.99 | $508.99 | $319 | $788,935 |
| Jan-24 2026 | $508.99 | $508.99 | $508.99 | $508.99 | $319 | $788,935 |
| Jan-23 2026 | $508.99 | $508.99 | $526.10 | $521.40 | $2,317 | $788,935 |
| Jan-22 2026 | $521.40 | $520.20 | $547.75 | $521.14 | $1,128 | $808,170 |
| Jan-21 2026 | $527.75 | $527.75 | $566.03 | $563.54 | $1,084 | $818,013 |
| Jan-20 2026 | $563.54 | $511.02 | $568.21 | $568.21 | $7,463 | $873,487 |