What historical data is shown for NVDAX?
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.
NVIDIA xStock (NVDAX) Historical Data
ETH
RWA
NVIDIA xStock Historical Price Information — Daily NVDAX Open, High, Low, Close & Volume
$215.37
+1.45% 1D
Recently Viewed
1H-0.53%
1D+1.45%
1W-4.06%
1M-4.49%
NVIDIA xStock (NVDAX) has 90 days of daily open, high, low and close on file. Over that window NVDAX ranged $191.68 to $231.69, closed at $215.51 and is up 3.0% across the window.
NVIDIA xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$231.69
Window low
$191.68
First → last
+2.97%
Latest close
$215.51
vs live
-0.06%
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.
NVDAX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $212.88 | $217.07 | $212.30 | $215.51 | +1.24% | $42,332 | $40.15M |
| Sep 15, 2026 | $212.46 | $214.31 | $211.53 | $212.88 | +0.20% | $65,929 | $39.66M |
| Sep 14, 2026 | $214.95 | $216.30 | $209.56 | $212.46 | -1.16% | $80,855 | $39.58M |
| Sep 13, 2026 | $218.95 | $218.95 | $214.64 | $214.95 | -1.83% | $67,390 | $40.05M |
| Sep 12, 2026 | $218.67 | $221.00 | $218.63 | $218.95 | +0.13% | $79,007 | $40.79M |
| Sep 11, 2026 | $218.23 | $222.99 | $218.23 | $218.67 | +0.20% | $120,359 | $40.74M |
| Sep 10, 2026 | $223.86 | $223.96 | $217.88 | $218.23 | -2.51% | $99,369 | $40.66M |
| Sep 9, 2026 | $225.46 | $226.62 | $223.68 | $223.86 | -0.71% | $88,717 | $41.71M |
| Sep 8, 2026 | $231.69 | $233.76 | $225.28 | $225.46 | -2.69% | $91,605 | $42.01M |
| Sep 7, 2026 | $231.33 | $233.31 | $231.17 | $231.69 | +0.16% | $66,631 | $43.17M |
| Sep 6, 2026 | $231.09 | $232.50 | $231.06 | $231.33 | +0.10% | $66,976 | $43.10M |
| Sep 5, 2026 | $229.68 | $231.95 | $229.68 | $231.09 | +0.61% | $111,192 | $43.05M |
| Sep 4, 2026 | $229.94 | $234.91 | $229.63 | $229.68 | -0.11% | $84,082 | $42.79M |
| Sep 3, 2026 | $225.65 | $230.54 | $223.52 | $229.94 | +1.90% | $129,055 | $42.84M |
| Sep 2, 2026 | $217.82 | $227.98 | $216.45 | $225.65 | +3.59% | $129,308 | $42.04M |
| Sep 1, 2026 | $220.49 | $220.98 | $215.81 | $217.82 | -1.21% | $70,719 | $40.58M |
| Aug 31, 2026 | $217.12 | $221.31 | $216.38 | $220.49 | +1.55% | $76,828 | $41.08M |
| Aug 30, 2026 | $219.13 | $219.42 | $216.95 | $217.12 | -0.92% | $92,900 | $40.45M |
| Aug 29, 2026 | $217.96 | $219.18 | $217.83 | $219.13 | +0.54% | $126,000 | $40.83M |
| Aug 28, 2026 | $226.33 | $229.23 | $217.07 | $217.96 | -3.70% | $120,145 | $40.61M |
| Aug 27, 2026 | $219.71 | $230.36 | $218.76 | $226.33 | +3.01% | $178,739 | $42.17M |
| Aug 26, 2026 | $213.87 | $220.54 | $205.40 | $219.71 | +2.73% | $214,844 | $40.93M |
| Aug 25, 2026 | $209.02 | $214.76 | $208.19 | $213.87 | +2.32% | $90,299 | $39.85M |
| Aug 24, 2026 | $218.41 | $218.42 | $208.05 | $209.02 | -4.30% | $98,451 | $38.94M |
| Aug 23, 2026 | $216.27 | $219.77 | $216.15 | $218.41 | +0.99% | $85,001 | $40.69M |
| Aug 22, 2026 | $215.45 | $216.44 | $215.16 | $216.27 | +0.38% | $82,143 | $40.29M |
| Aug 21, 2026 | $217.29 | $218.79 | $213.70 | $215.45 | -0.85% | $108,960 | $40.14M |
| Aug 20, 2026 | $219.15 | $220.03 | $216.18 | $217.29 | -0.85% | $86,910 | $40.48M |
| Aug 19, 2026 | $219.72 | $222.78 | $217.15 | $219.15 | -0.26% | $68,025 | $40.83M |
| Aug 18, 2026 | $225.62 | $225.91 | $219.43 | $219.72 | -2.62% | $74,260 | $40.94M |
| Aug 17, 2026 | $225.77 | $228.33 | $225.34 | $225.62 | -0.07% | $120,736 | $42.04M |
| Aug 16, 2026 | $225.26 | $226.11 | $225.06 | $225.77 | +0.23% | $60,543 | $42.06M |
| Aug 15, 2026 | $225.26 | $225.88 | $224.67 | $225.26 | +0.00% | $64,131 | $41.97M |
| Aug 14, 2026 | $226.11 | $227.54 | $225.08 | $225.26 | -0.38% | $74,358 | $41.97M |
| Aug 13, 2026 | $223.95 | $227.42 | $223.63 | $226.11 | +0.96% | $78,858 | $42.13M |
| Aug 12, 2026 | $218.43 | $225.52 | $218.01 | $223.95 | +2.53% | $75,366 | $41.72M |
| Aug 11, 2026 | $218.45 | $222.48 | $216.70 | $218.43 | -0.01% | $80,079 | $40.70M |
| Aug 10, 2026 | $224.74 | $225.72 | $217.40 | $218.45 | -2.80% | $80,220 | $40.70M |
| Aug 9, 2026 | $224.85 | $226.00 | $224.29 | $224.74 | -0.05% | $81,169 | $41.87M |
| Aug 8, 2026 | $223.98 | $225.31 | $223.67 | $224.85 | +0.39% | $96,618 | $41.89M |
| Aug 7, 2026 | $219.68 | $224.93 | $218.96 | $223.98 | +1.96% | $74,991 | $41.73M |
| Aug 6, 2026 | $220.85 | $223.84 | $217.76 | $219.68 | -0.53% | $80,039 | $40.93M |
| Aug 5, 2026 | $216.67 | $222.52 | $215.37 | $220.85 | +1.93% | $69,357 | $41.15M |
| Aug 4, 2026 | $207.22 | $217.11 | $206.10 | $216.67 | +4.56% | $67,416 | $40.37M |
| Aug 3, 2026 | $200.27 | $209.17 | $197.84 | $207.22 | +3.47% | $106,956 | $38.61M |
| Aug 2, 2026 | $199.50 | $201.77 | $198.37 | $200.27 | +0.39% | $61,056 | $37.31M |
| Aug 1, 2026 | $199.36 | $200.54 | $198.77 | $199.50 | +0.07% | $57,859 | $37.17M |
| Jul 31, 2026 | $196.90 | $201.99 | $195.71 | $199.36 | +1.25% | $61,853 | $37.14M |
| Jul 30, 2026 | $191.68 | $197.37 | $190.94 | $196.90 | +2.72% | $59,417 | $36.68M |
| Jul 29, 2026 | $197.67 | $198.74 | $189.44 | $191.68 | -3.03% | $58,464 | $35.71M |
| Jul 28, 2026 | $196.65 | $198.49 | $193.25 | $197.67 | +0.52% | $68,650 | $36.83M |
| Jul 27, 2026 | $210.06 | $210.21 | $195.88 | $196.65 | -6.38% | $64,019 | $36.64M |
| Jul 26, 2026 | $208.19 | $210.06 | $207.79 | $210.06 | +0.90% | $59,014 | $39.14M |
| Jul 25, 2026 | $207.09 | $208.46 | $206.78 | $208.19 | +0.53% | $59,329 | $38.79M |
| Jul 24, 2026 | $208.28 | $211.96 | $205.44 | $207.09 | -0.57% | $59,993 | $38.58M |
| Jul 23, 2026 | $212.21 | $213.52 | $206.64 | $208.28 | -1.85% | $67,963 | $38.80M |
| Jul 22, 2026 | $206.85 | $214.42 | $205.03 | $212.21 | +2.59% | $61,116 | $39.54M |
| Jul 21, 2026 | $203.30 | $208.51 | $202.87 | $206.85 | +1.75% | $61,321 | $38.54M |
| Jul 20, 2026 | $204.34 | $207.83 | $202.57 | $203.30 | -0.51% | $60,309 | $37.88M |
| Jul 19, 2026 | $202.88 | $204.54 | $202.03 | $204.34 | +0.72% | $58,433 | $38.07M |
| Jul 18, 2026 | $202.83 | $203.41 | $202.10 | $202.88 | +0.02% | $58,328 | $37.80M |
| Jul 17, 2026 | $206.01 | $206.87 | $198.05 | $202.83 | -1.54% | $59,640 | $37.79M |
| Jul 16, 2026 | $211.63 | $212.26 | $205.71 | $206.01 | -2.66% | $58,921 | $38.38M |
| Jul 15, 2026 | $212.00 | $213.53 | $206.59 | $211.63 | -0.17% | $60,979 | $39.43M |
| Jul 14, 2026 | $203.30 | $212.45 | $202.58 | $212.00 | +4.28% | $67,761 | $39.50M |
| Jul 13, 2026 | $211.52 | $211.98 | $203.06 | $203.30 | -3.89% | $56,530 | $37.88M |
| Jul 12, 2026 | $209.14 | $212.79 | $208.11 | $211.52 | +1.14% | $59,356 | $39.41M |
| Jul 11, 2026 | $210.33 | $211.42 | $209.01 | $209.14 | -0.57% | $57,102 | $38.97M |
| Jul 10, 2026 | $202.85 | $210.99 | $201.02 | $210.33 | +3.69% | $58,667 | $39.19M |
| Jul 9, 2026 | $203.16 | $206.19 | $198.94 | $202.85 | -0.15% | $58,428 | $37.79M |
| Jul 8, 2026 | $196.65 | $205.00 | $193.10 | $203.16 | +3.31% | $59,773 | $37.85M |
| Jul 7, 2026 | $195.35 | $198.14 | $191.16 | $196.65 | +0.67% | $56,699 | $36.64M |
| Jul 6, 2026 | $198.29 | $198.29 | $194.20 | $195.35 | -1.48% | $75,361 | $36.40M |
| Jul 5, 2026 | $196.84 | $198.55 | $196.52 | $198.29 | +0.74% | $57,107 | $36.94M |
| Jul 4, 2026 | $196.78 | $197.21 | $196.11 | $196.84 | +0.03% | $57,729 | $36.67M |
| Jul 3, 2026 | $194.56 | $197.66 | $194.42 | $196.78 | +1.14% | $59,560 | $36.66M |
| Jul 2, 2026 | $197.65 | $200.17 | $192.59 | $194.56 | -1.56% | $54,557 | $36.25M |
| Jul 1, 2026 | $200.24 | $200.24 | $194.07 | $197.65 | -1.29% | $60,755 | $36.82M |
| Jun 30, 2026 | $195.81 | $200.58 | $194.94 | $200.24 | +2.26% | $61,341 | $37.31M |
| Jun 29, 2026 | $195.45 | $196.27 | $190.46 | $195.81 | +0.18% | $56,022 | $36.48M |
| Jun 28, 2026 | $193.96 | $195.77 | $192.68 | $195.45 | +0.77% | $58,225 | $36.41M |
| Jun 27, 2026 | $192.89 | $194.66 | $192.69 | $193.96 | +0.55% | $58,059 | $36.14M |
| Jun 26, 2026 | $195.14 | $196.17 | $191.45 | $192.89 | -1.15% | $57,141 | $35.94M |
| Jun 25, 2026 | $201.29 | $202.83 | $192.63 | $195.14 | -3.06% | $62,215 | $36.36M |
| Jun 24, 2026 | $201.20 | $202.37 | $197.22 | $201.29 | +0.04% | $74,802 | $37.50M |
| Jun 23, 2026 | $208.08 | $208.88 | $200.54 | $201.20 | -3.31% | $58,453 | $37.49M |
| Jun 22, 2026 | $208.24 | $214.00 | $207.89 | $208.08 | -0.08% | $67,428 | $38.77M |
| Jun 21, 2026 | $209.02 | $209.96 | $208.24 | $208.24 | -0.37% | $60,342 | $38.80M |
| Jun 20, 2026 | $209.30 | $210.47 | $208.66 | $209.02 | -0.13% | $76,901 | $38.94M |
| Jun 19, 2026 | $210.59 | $211.17 | $208.73 | $209.30 | — | $73,755 | $38.99M |
NVIDIA xStock Historical Data FAQ
Window highs, lows, best/worst days and volume for NVIDIA xStockWhat is the all-time high for NVDAX?
NVIDIA xStock's record price is about $240.34. It currently trades at $215.37, roughly 10.4% below that peak. The all-time low on record is $150.30. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NVDAX market cap?
NVIDIA xStock has a market capitalisation of about $5.19T, on roughly $900,119 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 NVDAX change over this window?
Across 90 daily candles, close-to-close moved up 2.97%.
What were NVDAX's high and low in this window?
In this sample, the highest trade print is about $234.91 (Sep 4, 2026) and the lowest about $189.44 (Jul 29, 2026).
What were NVDAX's best and worst days in this window?
Best close-to-close day was about +4.56% (Aug 4, 2026); worst was -6.38% (Jul 27, 2026).