Cap Mercado $2.35T
-4.46%
Volume 24h $199.23B
13.22%
BTC % 53.52%
-0.89%
ETH % 9.32%
-0.96%
Moedas
34.257
+4
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de AppLovin tokenized stock (xStock) (APPX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $379.43 | $377.82 | $442.13 | $442.13 | $1,320 | $588,117 |
| Feb-22 2026 | $442.13 | $442.13 | $442.13 | $442.13 | $26 | $685,302 |
| Feb-21 2026 | $442.13 | $442.13 | $442.13 | $442.13 | $26 | $685,302 |
| Feb-20 2026 | $442.13 | $417.94 | $442.13 | $417.94 | $595 | $685,302 |
| Feb-19 2026 | $417.94 | $393.64 | $423.83 | $407.24 | $4,749 | $647,807 |
| Feb-18 2026 | $407.24 | $363.05 | $407.24 | $370.70 | $1,789 | $631,222 |
| Feb-17 2026 | $370.70 | $363.75 | $385.22 | $375.08 | $57,309 | $574,585 |
| Feb-16 2026 | $375.08 | $375.08 | $375.08 | $375.08 | $19 | $581,374 |
| Feb-15 2026 | $375.08 | $375.08 | $375.08 | $375.08 | $19 | $581,374 |
| Feb-14 2026 | $375.08 | $375.08 | $375.08 | $375.08 | $19 | $581,374 |
| Feb-13 2026 | $375.08 | $353.58 | $390.76 | $353.58 | $859 | $581,374 |
| Feb-12 2026 | $353.58 | $353.58 | $452.00 | $452.00 | $886 | $548,049 |
| Feb-11 2026 | $452.00 | $436.39 | $476.35 | $473.90 | $69,993 | $700,600 |
| Feb-10 2026 | $473.90 | $469.74 | $499.91 | $472.98 | $2,513 | $734,545 |
| Feb-09 2026 | $472.98 | $400.00 | $472.98 | $400.00 | $1,604 | $733,119 |