시가총액 $2.16T
1.37%
볼륨 24시간 $66.70B
-30.38%
BTC % 57.8675%
0.01%
ETH % 9.7428%
0.56%
코인
34.665
거래소
204
실시간
NVIDIA tokenized stock (xStock) (NVDAX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
NVIDIA tokenized stock (xStock) (NVDAX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 367 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 |
|---|---|---|---|---|---|---|
| Jul-02 2026 | $194.88 | $192.82 | $199.30 | $197.55 | $812,867 | $127,480,407 |
| Jul-01 2026 | $197.50 | $194.85 | $199.75 | $199.69 | $797,509 | $129,193,499 |
| Jun-30 2026 | $199.83 | $194.94 | $200.16 | $195.56 | $1,421,805 | $130,714,993 |
| Jun-29 2026 | $195.58 | $191.33 | $196.15 | $194.38 | $1,031,269 | $127,936,411 |
| Jun-28 2026 | $195.17 | $193.09 | $195.17 | $193.64 | $435,871 | $127,664,628 |
| Jun-27 2026 | $193.55 | $193.09 | $194.13 | $193.20 | $411,461 | $126,607,079 |
| Jun-26 2026 | $193.24 | $191.72 | $195.45 | $195.29 | $855,712 | $126,402,414 |
| Jun-25 2026 | $195.37 | $193.14 | $202.25 | $201.14 | $1,016,083 | $127,796,687 |
| Jun-24 2026 | $201.00 | $197.33 | $202.06 | $201.22 | $1,286,576 | $131,483,528 |
| Jun-23 2026 | $201.09 | $200.52 | $208.75 | $208.07 | $1,026,367 | $131,542,286 |
| Jun-22 2026 | $208.16 | $208.07 | $213.34 | $208.34 | $847,604 | $136,167,533 |
| Jun-21 2026 | $208.44 | $208.44 | $209.68 | $209.24 | $554,982 | $136,344,481 |
| Jun-20 2026 | $209.29 | $208.70 | $210.06 | $209.29 | $751,898 | $136,900,484 |
| Jun-19 2026 | $209.36 | $208.76 | $210.62 | $210.62 | $650,628 | $136,952,005 |
| Jun-18 2026 | $210.48 | $205.58 | $211.05 | $206.64 | $880,882 | $137,683,817 |