Cap Mercado $2.53T
1.52%
Volume 24h $191.17B
-15.87%
BTC % 52.43%
-2.46%
ETH % 9.31%
-4.08%
Moedas
34.295
+7
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $261.63 | $261.63 | $265.08 | $264.07 | $3,596,727 | $25,118,092 |
| Feb-28 2026 | $264.39 | $262.55 | $264.93 | $264.29 | $4,315,774 | $25,382,819 |
| Feb-27 2026 | $264.17 | $264.17 | $273.26 | $272.28 | $12,784,404 | $25,362,168 |
| Feb-26 2026 | $272.48 | $271.71 | $275.13 | $275.08 | $7,520,448 | $26,159,954 |
| Feb-25 2026 | $274.88 | $271.33 | $275.07 | $271.91 | $9,159,122 | $26,390,513 |
| Feb-24 2026 | $272.28 | $267.14 | $274.73 | $267.44 | $6,284,601 | $26,140,958 |
| Feb-23 2026 | $267.24 | $263.06 | $268.69 | $263.98 | $7,632,836 | $25,656,341 |
| Feb-22 2026 | $264.80 | $264.80 | $265.36 | $265.24 | $2,173,301 | $25,421,966 |
| Feb-21 2026 | $265.32 | $264.62 | $265.46 | $264.80 | $2,024,286 | $25,472,219 |
| Feb-20 2026 | $265.17 | $259.96 | $265.48 | $262.03 | $16,602,421 | $25,458,187 |
| Feb-19 2026 | $261.41 | $260.58 | $264.74 | $264.54 | $14,659,451 | $25,096,532 |
| Feb-18 2026 | $264.33 | $264.17 | $266.00 | $265.08 | $13,754,381 | $25,377,607 |
| Feb-17 2026 | $265.26 | $254.93 | $266.12 | $256.25 | $11,827,317 | $25,466,630 |
| Feb-16 2026 | $255.93 | $255.80 | $256.60 | $256.16 | $2,150,907 | $24,571,335 |
| Feb-15 2026 | $256.04 | $255.94 | $256.25 | $256.12 | $2,187,769 | $24,581,209 |