Cap Mercado $2.80T
0.38%
Volume 24h $198.56B
-28.13%
BTC % 55.86%
0.25%
ETH % 10.06%
0.29%
Moedas
34.531
Trocas
885
Última atualização
44 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $463.47 | $463.47 | $463.47 | $463.47 | $14 | $12,278,247 |
| Apr-24 2026 | $463.47 | $439.73 | $463.47 | $451.12 | $346 | $12,278,247 |
| Apr-23 2026 | $451.12 | $450.56 | $490.59 | $476.00 | $731 | $11,951,071 |
| Apr-22 2026 | $474.95 | $461.80 | $479.81 | $461.80 | $372 | $12,582,375 |
| Apr-21 2026 | $461.80 | $461.80 | $495.25 | $490.90 | $491 | $12,234,006 |
| Apr-20 2026 | $490.90 | $437.10 | $490.90 | $437.10 | $7,420 | $13,004,923 |
| Apr-19 2026 | $479.00 | $479.00 | $479.00 | $479.00 | $61 | $12,689,668 |
| Apr-18 2026 | $479.00 | $479.00 | $479.00 | $479.00 | $61 | $12,689,668 |
| Apr-17 2026 | $479.00 | $464.50 | $479.00 | $473.33 | $1,318 | $12,689,668 |
| Apr-16 2026 | $473.33 | $465.79 | $475.88 | $470.69 | $6,799 | $12,539,458 |
| Apr-15 2026 | $462.52 | $434.12 | $462.52 | $434.12 | $196 | $12,253,080 |
| Apr-14 2026 | $434.12 | $414.84 | $434.12 | $414.84 | $26 | $11,500,707 |
| Apr-13 2026 | $414.84 | $353.40 | $419.99 | $353.40 | $72 | $10,989,941 |
| Apr-12 2026 | $378.32 | $378.32 | $378.32 | $378.32 | $60 | $10,022,453 |
| Apr-11 2026 | $378.32 | $378.32 | $378.32 | $378.32 | $60 | $10,022,453 |