시가총액 $2.81T
-0.94%
볼륨 24시간 $286.29B
-22.96%
BTC % 55.11%
0.01%
ETH % 9.85%
-4.56%
코인
34.180
거래소
885
마지막 업데이트
1 분 전에
NVIDIA tokenized stock (xStock) (NVDAX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jan-17 2026 | $186.32 | $185.98 | $186.72 | $186.21 | $3,170,721 | $23,281,705 |