What historical data is shown for GOOGLX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Alphabet xStock (GOOGLX) Historical Data
ETH
RWA
Alphabet xStock Historical Price Information — Daily GOOGLX Open, High, Low, Close & Volume
$278.00
-1.00% 1D
Recently Viewed
1H+0.74%
1D-1.00%
1W-14.68%
1M-19.41%
Alphabet xStock (GOOGLX) has 90 days of daily open, high, low and close on file. Over that window GOOGLX ranged $278.10 to $358.19, closed at $278.10 and is down 21.9% across the window.
Alphabet xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$358.19
Window low
$278.10
First → last
-21.92%
Latest close
$278.10
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GOOGLX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $280.75 | $280.99 | $274.28 | $278.10 | -0.94% | $11,003 | $62.92M |
| Nov 3, 2026 | $281.53 | $282.69 | $276.76 | $280.75 | -0.28% | $57,964 | $63.52M |
| Nov 2, 2026 | $284.57 | $288.21 | $280.03 | $281.53 | -1.07% | $57,824 | $63.70M |
| Nov 1, 2026 | $283.76 | $285.35 | $283.11 | $284.57 | +0.29% | $58,063 | $64.39M |
| Oct 31, 2026 | $282.84 | $284.33 | $282.09 | $283.76 | +0.33% | $61,416 | $64.20M |
| Oct 30, 2026 | $282.20 | $284.96 | $278.54 | $282.84 | +0.23% | $73,213 | $63.99M |
| Oct 29, 2026 | $294.03 | $297.54 | $281.01 | $282.20 | -4.02% | $108,614 | $63.85M |
| Oct 28, 2026 | $324.60 | $328.40 | $289.27 | $294.03 | -9.42% | $74,828 | $66.53M |
| Oct 27, 2026 | $319.53 | $325.08 | $316.06 | $324.60 | +1.59% | $57,921 | $73.44M |
| Oct 26, 2026 | $322.54 | $324.08 | $318.03 | $319.53 | -0.93% | $56,365 | $72.30M |
| Oct 25, 2026 | $322.28 | $323.85 | $321.21 | $322.54 | +0.08% | $58,078 | $72.98M |
| Oct 24, 2026 | $322.26 | $322.87 | $319.18 | $322.28 | +0.01% | $57,059 | $72.92M |
| Oct 23, 2026 | $325.71 | $327.26 | $321.55 | $322.26 | -1.06% | $52,405 | $72.91M |
| Oct 22, 2026 | $334.69 | $335.12 | $323.67 | $325.71 | -2.68% | $56,226 | $73.69M |
| Oct 21, 2026 | $342.08 | $342.84 | $332.07 | $334.69 | -2.16% | $69,131 | $75.73M |
| Oct 20, 2026 | $345.78 | $346.40 | $339.65 | $342.08 | -1.07% | $64,715 | $77.40M |
| Oct 19, 2026 | $344.36 | $347.71 | $342.84 | $345.78 | +0.41% | $66,539 | $78.24M |
| Oct 18, 2026 | $339.81 | $344.55 | $339.30 | $344.36 | +1.34% | $58,307 | $77.91M |
| Oct 17, 2026 | $340.50 | $341.85 | $338.91 | $339.81 | -0.20% | $54,930 | $76.88M |
| Oct 16, 2026 | $349.30 | $351.68 | $340.14 | $340.50 | -2.52% | $62,890 | $77.04M |
| Oct 15, 2026 | $345.77 | $352.88 | $342.23 | $349.30 | +1.02% | $61,001 | $79.03M |
| Oct 14, 2026 | $355.36 | $360.45 | $345.28 | $345.77 | -2.70% | $77,307 | $78.23M |
| Oct 13, 2026 | $354.57 | $359.58 | $350.52 | $355.36 | +0.22% | $77,318 | $80.40M |
| Oct 12, 2026 | $353.86 | $357.11 | $350.83 | $354.57 | +0.20% | $64,975 | $80.22M |
| Oct 11, 2026 | $352.35 | $353.86 | $351.53 | $353.86 | +0.43% | $57,990 | $80.06M |
| Oct 10, 2026 | $352.77 | $353.72 | $352.01 | $352.35 | -0.12% | $55,178 | $79.72M |
| Oct 9, 2026 | $349.50 | $355.56 | $349.27 | $352.77 | +0.94% | $73,613 | $79.82M |
| Oct 8, 2026 | $351.26 | $357.16 | $347.69 | $349.50 | -0.50% | $116,751 | $79.08M |
| Oct 7, 2026 | $348.93 | $351.58 | $344.49 | $351.26 | +0.67% | $72,860 | $79.48M |
| Oct 6, 2026 | $346.96 | $349.68 | $345.92 | $348.93 | +0.57% | $131,293 | $78.95M |
| Oct 5, 2026 | $344.95 | $348.89 | $343.18 | $346.96 | +0.58% | $70,441 | $78.50M |
| Oct 4, 2026 | $344.55 | $346.97 | $344.24 | $344.95 | +0.12% | $60,803 | $78.05M |
| Oct 3, 2026 | $344.06 | $344.69 | $343.37 | $344.55 | +0.14% | $56,869 | $77.96M |
| Oct 2, 2026 | $340.07 | $346.31 | $339.97 | $344.06 | +1.17% | $70,550 | $77.85M |
| Oct 1, 2026 | $350.36 | $356.25 | $336.69 | $340.07 | -2.94% | $102,160 | $76.94M |
| Sep 30, 2026 | $342.22 | $359.32 | $341.44 | $350.36 | +2.38% | $118,111 | $79.27M |
| Sep 29, 2026 | $343.30 | $344.60 | $339.14 | $342.22 | -0.31% | $66,753 | $77.43M |
| Sep 28, 2026 | $344.24 | $344.85 | $340.73 | $343.30 | -0.27% | $81,818 | $77.67M |
| Sep 27, 2026 | $344.42 | $345.50 | $343.86 | $344.24 | -0.05% | $56,357 | $77.89M |
| Sep 26, 2026 | $345.09 | $345.24 | $343.86 | $344.42 | -0.19% | $59,675 | $77.93M |
| Sep 25, 2026 | $342.24 | $347.55 | $342.24 | $345.09 | +0.83% | $87,708 | $78.08M |
| Sep 24, 2026 | $339.96 | $343.87 | $336.16 | $342.24 | +0.67% | $76,946 | $77.43M |
| Sep 23, 2026 | $352.60 | $353.98 | $338.48 | $339.96 | -3.58% | $71,252 | $76.92M |
| Sep 22, 2026 | $357.07 | $364.78 | $351.43 | $352.60 | -1.25% | $82,683 | $79.78M |
| Sep 21, 2026 | $351.86 | $358.19 | $350.35 | $357.07 | +1.48% | $101,105 | $80.79M |
| Sep 20, 2026 | $351.91 | $353.35 | $349.23 | $351.86 | -0.01% | $62,058 | $79.61M |
| Sep 19, 2026 | $351.54 | $352.06 | $350.94 | $351.91 | +0.11% | $60,217 | $79.62M |
| Sep 18, 2026 | $347.62 | $360.02 | $347.41 | $351.54 | +1.13% | $105,759 | $79.54M |
| Sep 17, 2026 | $346.36 | $349.92 | $345.17 | $347.62 | +0.36% | $71,248 | $78.65M |
| Sep 16, 2026 | $345.30 | $348.72 | $341.79 | $346.36 | +0.31% | $66,731 | $78.37M |
| Sep 15, 2026 | $347.85 | $349.04 | $343.84 | $345.30 | -0.73% | $66,138 | $78.13M |
| Sep 14, 2026 | $338.62 | $350.57 | $335.48 | $347.85 | +2.73% | $121,003 | $78.70M |
| Sep 13, 2026 | $341.50 | $342.39 | $337.29 | $338.62 | -0.84% | $60,581 | $76.62M |
| Sep 12, 2026 | $339.06 | $342.27 | $338.77 | $341.50 | +0.72% | $55,429 | $77.27M |
| Sep 11, 2026 | $332.16 | $343.52 | $331.89 | $339.06 | +2.08% | $82,510 | $76.72M |
| Sep 10, 2026 | $331.73 | $333.98 | $328.95 | $332.16 | +0.13% | $64,067 | $75.15M |
| Sep 9, 2026 | $339.40 | $340.49 | $328.93 | $331.73 | -2.26% | $78,504 | $75.06M |
| Sep 8, 2026 | $339.06 | $340.85 | $334.30 | $339.40 | +0.10% | $78,912 | $76.79M |
| Sep 7, 2026 | $338.91 | $341.72 | $338.22 | $339.06 | +0.04% | $68,551 | $76.72M |
| Sep 6, 2026 | $340.29 | $341.12 | $338.50 | $338.91 | -0.41% | $58,097 | $76.68M |
| Sep 5, 2026 | $339.47 | $340.72 | $337.65 | $340.29 | +0.24% | $60,300 | $76.99M |
| Sep 4, 2026 | $343.71 | $344.51 | $337.98 | $339.47 | -1.23% | $65,397 | $76.81M |
| Sep 3, 2026 | $339.28 | $345.16 | $337.73 | $343.71 | +1.31% | $71,864 | $77.77M |
| Sep 2, 2026 | $337.61 | $340.09 | $334.18 | $339.28 | +0.49% | $97,657 | $76.76M |
| Sep 1, 2026 | $340.24 | $340.58 | $334.22 | $337.61 | -0.77% | $96,386 | $76.39M |
| Aug 31, 2026 | $344.57 | $346.25 | $338.03 | $340.24 | -1.26% | $75,995 | $76.98M |
| Aug 30, 2026 | $346.18 | $347.56 | $344.44 | $344.57 | -0.47% | $58,513 | $77.96M |
| Aug 29, 2026 | $346.38 | $347.80 | $346.05 | $346.18 | -0.06% | $57,002 | $78.33M |
| Aug 28, 2026 | $341.24 | $349.39 | $341.19 | $346.38 | +1.51% | $66,520 | $78.37M |
| Aug 27, 2026 | $343.59 | $343.75 | $339.57 | $341.24 | -0.68% | $61,169 | $77.21M |
| Aug 26, 2026 | $347.04 | $348.44 | $340.99 | $343.59 | -0.99% | $65,174 | $77.74M |
| Aug 25, 2026 | $348.48 | $351.19 | $346.26 | $347.04 | -0.41% | $62,353 | $78.52M |
| Aug 24, 2026 | $348.21 | $352.05 | $342.88 | $348.48 | +0.08% | $56,846 | $78.85M |
| Aug 23, 2026 | $345.57 | $348.53 | $343.91 | $348.21 | +0.76% | $61,806 | $78.79M |
| Aug 22, 2026 | $345.62 | $345.97 | $343.27 | $345.57 | -0.01% | $96,163 | $78.19M |
| Aug 21, 2026 | $341.64 | $346.88 | $341.13 | $345.62 | +1.16% | $71,104 | $78.20M |
| Aug 20, 2026 | $345.51 | $346.75 | $339.65 | $341.64 | -1.12% | $81,089 | $77.30M |
| Aug 19, 2026 | $345.62 | $347.59 | $343.27 | $345.51 | -0.03% | $55,041 | $78.17M |
| Aug 18, 2026 | $346.31 | $346.74 | $343.22 | $345.62 | -0.20% | $64,392 | $78.20M |
| Aug 17, 2026 | $350.54 | $351.19 | $344.81 | $346.31 | -1.21% | $58,040 | $78.36M |
| Aug 16, 2026 | $348.87 | $351.18 | $348.27 | $350.54 | +0.48% | $56,541 | $79.31M |
| Aug 15, 2026 | $348.02 | $350.22 | $347.91 | $348.87 | +0.24% | $55,326 | $78.93M |
| Aug 14, 2026 | $348.78 | $351.85 | $346.22 | $348.02 | -0.22% | $57,855 | $78.74M |
| Aug 13, 2026 | $344.73 | $349.26 | $343.99 | $348.78 | +1.17% | $54,034 | $78.91M |
| Aug 12, 2026 | $345.49 | $347.70 | $341.27 | $344.73 | -0.22% | $56,305 | $78.00M |
| Aug 11, 2026 | $358.19 | $359.13 | $344.65 | $345.49 | -3.55% | $54,242 | $78.17M |
| Aug 10, 2026 | $357.50 | $360.50 | $353.82 | $358.19 | +0.19% | $67,796 | $81.04M |
| Aug 9, 2026 | $357.46 | $360.03 | $356.31 | $357.50 | +0.01% | $55,342 | $80.89M |
| Aug 8, 2026 | $356.19 | $357.85 | $355.86 | $357.46 | +0.36% | $55,310 | $80.88M |
| Aug 7, 2026 | $360.22 | $361.61 | $355.86 | $356.19 | — | $57,163 | $80.59M |
Alphabet xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for Alphabet xStockWhat is the all-time high for GOOGLX?
Alphabet xStock's record price is about $408.30. It currently trades at $278.00, roughly 31.9% below that peak. The all-time low on record is $169.43. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GOOGLX market cap?
Alphabet xStock has a market capitalisation of about $3.44T, on roughly $511,939 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GOOGLX change over this window?
Across 90 daily candles, close-to-close moved down 21.92%.
What were GOOGLX's high and low in this window?
In this sample, the highest trade print is about $364.78 (Sep 22, 2026) and the lowest about $274.28 (Nov 4, 2026).
What were GOOGLX's best and worst days in this window?
Best close-to-close day was about +2.73% (Sep 14, 2026); worst was -9.42% (Oct 28, 2026).