Cap Mercado $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de NVIDIA tokenized stock (xStock) (NVDAX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $186.17 | $185.58 | $186.20 | $186.11 | $3,218,624 | $16,765,454 |
| Oct-24 2025 | $186.08 | $182.06 | $186.28 | $182.38 | $6,567,684 | $16,757,418 |
| Oct-23 2025 | $182.27 | $179.36 | $182.55 | $179.71 | $10,891,949 | $16,414,168 |
| Oct-22 2025 | $179.95 | $177.71 | $182.47 | $180.70 | $8,018,280 | $16,205,205 |
| Oct-21 2025 | $180.93 | $180.37 | $183.94 | $182.95 | $8,189,693 | $15,388,922 |
| Oct-20 2025 | $183.05 | $182.93 | $191.14 | $191.14 | $11,584,068 | $15,569,608 |
| Oct-19 2025 | $192.66 | $187.72 | $192.66 | $188.42 | $6,389,074 | $16,386,974 |
| Oct-18 2025 | $187.83 | $183.83 | $191.22 | $183.84 | $9,194,700 | $15,976,360 |
| Oct-17 2025 | $184.07 | $177.62 | $184.43 | $180.98 | $17,077,041 | $15,656,666 |
| Oct-16 2025 | $180.92 | $180.66 | $182.73 | $181.04 | $10,154,835 | $11,769,972 |
| Oct-15 2025 | $180.63 | $178.78 | $185.18 | $181.25 | $10,394,187 | $11,751,093 |
| Oct-14 2025 | $181.10 | $180.14 | $189.21 | $188.99 | $17,027,922 | $10,948,501 |
| Oct-13 2025 | $188.77 | $184.80 | $190.51 | $185.90 | $21,071,525 | $11,411,970 |
| Oct-12 2025 | $184.05 | $183.15 | $185.37 | $183.91 | $15,031,927 | $11,126,920 |
| Oct-11 2025 | $184.25 | $183.15 | $185.63 | $183.90 | $13,170,323 | $11,139,213 |