Cap Mercado $4.08T
-1.36%
Volume 24h $302.22B
-24.33%
BTC % 54.76%
-0.03%
ETH % 12.51%
-0.48%
Moedas
32.837
+14
Trocas
885
Última atualização
26 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $225.81 | $225.81 | $230.07 | $230.07 | $8,953,159 | $2,032,192 |
| Aug-19 2025 | $230.33 | $229.65 | $232.52 | $230.95 | $9,173,119 | $2,072,847 |
| Aug-18 2025 | $231.08 | $230.78 | $232.14 | $231.67 | $8,880,002 | $2,079,635 |
| Aug-17 2025 | $231.35 | $231.04 | $231.36 | $231.27 | $3,533,843 | $2,082,063 |
| Aug-16 2025 | $231.26 | $230.95 | $231.97 | $231.57 | $30,519,212 | $2,081,196 |
| Aug-15 2025 | $231.49 | $230.87 | $233.10 | $232.58 | $4,689,084 | $2,083,272 |
| Aug-14 2025 | $232.64 | $231.14 | $234.03 | $232.85 | $7,303,306 | $2,093,637 |
| Aug-13 2025 | $232.98 | $229.27 | $233.36 | $229.48 | $7,702,794 | $2,096,665 |
| Aug-12 2025 | $229.34 | $225.96 | $230.19 | $226.79 | $15,570,871 | $2,063,983 |
| Aug-11 2025 | $226.83 | $226.33 | $229.80 | $229.58 | $6,334,641 | $2,041,387 |
| Aug-10 2025 | $229.56 | $228.81 | $230.48 | $229.15 | $3,324,671 | $2,065,905 |
| Aug-09 2025 | $229.16 | $229.04 | $230.18 | $229.72 | $7,220,246 | $2,062,285 |
| Aug-08 2025 | $229.51 | $220.62 | $229.78 | $220.62 | $7,399,649 | $2,065,518 |
| Aug-07 2025 | $220.95 | $218.10 | $220.95 | $218.79 | $7,005,893 | $1,988,430 |
| Aug-06 2025 | $219.40 | $202.82 | $219.40 | $202.83 | $7,751,968 | $1,974,527 |