Cap Mercado $2.53T
3.37%
Volume 24h $368.06B
-71.35%
BTC % 54.13%
-0.07%
ETH % 9.62%
1.45%
Moedas
34.202
+2
Trocas
885
Última atualização
0 Segundos atrás
Preços históricos de Apple tokenized stock (xStock) (AAPLX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $277.63 | $274.11 | $280.34 | $274.87 | $24,609,347 | $26,654,124 |
| Feb-05 2026 | $276.33 | $273.47 | $277.13 | $274.63 | $3,324,667 | $26,529,466 |
| Feb-04 2026 | $275.08 | $268.76 | $276.50 | $269.87 | $2,969,027 | $26,409,059 |
| Feb-03 2026 | $269.24 | $267.38 | $270.74 | $268.61 | $9,514,848 | $11,040,155 |
| Feb-02 2026 | $268.58 | $256.00 | $269.73 | $258.52 | $8,095,436 | $11,013,125 |
| Feb-01 2026 | $258.52 | $258.13 | $259.10 | $258.42 | $4,142,830 | $10,600,776 |
| Jan-31 2026 | $258.48 | $257.28 | $259.58 | $259.58 | $3,696,874 | $10,599,026 |
| Jan-30 2026 | $259.60 | $254.76 | $260.30 | $260.30 | $14,424,697 | $10,644,883 |
| Jan-29 2026 | $260.13 | $255.77 | $260.90 | $256.69 | $12,046,905 | $10,666,601 |
| Jan-28 2026 | $257.19 | $255.01 | $259.49 | $258.18 | $7,448,916 | $10,546,090 |
| Jan-27 2026 | $258.28 | $256.47 | $261.32 | $256.47 | $11,848,044 | $10,590,811 |
| Jan-26 2026 | $256.06 | $247.40 | $256.38 | $247.40 | $9,339,596 | $10,499,677 |
| Jan-25 2026 | $247.45 | $247.45 | $248.48 | $248.29 | $3,325,294 | $10,146,603 |
| Jan-24 2026 | $248.35 | $247.71 | $248.49 | $248.01 | $3,286,193 | $10,183,621 |
| Jan-23 2026 | $248.19 | $246.14 | $249.90 | $249.16 | $10,994,477 | $10,176,949 |