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
$206.35
+1.54% 1D
Recently Viewed
1H+1.68%
1D+1.54%
1W-5.80%
1M-12.44%
NVIDIA xStock (NVDAX) has 90 days of daily open, high, low and close on file. Over that window NVDAX ranged $203.14 to $240.55, closed at $204.75 and is down 8.6% across the window.
NVIDIA xStock — Window Stats
90 daily bars · MEXCBars
90
Window high
$240.55
Window low
$203.14
First → last
-8.59%
Latest close
$204.75
vs live
+0.78%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $208.58 | $208.77 | $200.84 | $204.75 | -1.84% | $12,128 | $48.58M |
| Nov 3, 2026 | $203.14 | $210.26 | $202.37 | $208.58 | +2.68% | $59,337 | $49.49M |
| Nov 2, 2026 | $205.77 | $208.65 | $202.01 | $203.14 | -1.28% | $58,224 | $48.20M |
| Nov 1, 2026 | $204.34 | $205.91 | $203.86 | $205.77 | +0.70% | $56,959 | $48.83M |
| Oct 31, 2026 | $204.74 | $206.16 | $202.50 | $204.34 | -0.20% | $57,922 | $48.49M |
| Oct 30, 2026 | $209.70 | $209.87 | $200.50 | $204.74 | -2.37% | $57,763 | $48.58M |
| Oct 29, 2026 | $213.82 | $215.50 | $208.44 | $209.70 | -1.93% | $600,749 | $49.76M |
| Oct 28, 2026 | $218.65 | $220.50 | $212.62 | $213.82 | -2.21% | $205,798 | $50.74M |
| Oct 27, 2026 | $216.45 | $218.99 | $214.97 | $218.65 | +1.02% | $58,094 | $51.88M |
| Oct 26, 2026 | $212.18 | $217.61 | $210.77 | $216.45 | +2.01% | $138,597 | $51.36M |
| Oct 25, 2026 | $212.16 | $213.63 | $211.41 | $212.18 | +0.01% | $56,787 | $50.35M |
| Oct 24, 2026 | $211.29 | $212.32 | $210.76 | $212.16 | +0.41% | $55,308 | $50.34M |
| Oct 23, 2026 | $212.94 | $215.87 | $210.97 | $211.29 | -0.77% | $194,418 | $50.14M |
| Oct 22, 2026 | $220.14 | $220.97 | $211.97 | $212.94 | -3.27% | $66,720 | $50.53M |
| Oct 21, 2026 | $221.54 | $223.06 | $218.46 | $220.14 | -0.63% | $87,632 | $52.24M |
| Oct 20, 2026 | $217.99 | $222.26 | $213.86 | $221.54 | +1.63% | $81,761 | $52.57M |
| Oct 19, 2026 | $215.63 | $220.13 | $215.63 | $217.99 | +1.09% | $63,985 | $51.73M |
| Oct 18, 2026 | $213.97 | $216.09 | $211.79 | $215.63 | +0.78% | $59,040 | $51.17M |
| Oct 17, 2026 | $214.46 | $215.74 | $212.76 | $213.97 | -0.23% | $55,953 | $50.77M |
| Oct 16, 2026 | $217.22 | $220.11 | $214.19 | $214.46 | -1.27% | $64,603 | $50.89M |
| Oct 15, 2026 | $218.54 | $220.65 | $213.93 | $217.22 | -0.60% | $69,082 | $51.54M |
| Oct 14, 2026 | $229.56 | $230.41 | $218.30 | $218.54 | -4.80% | $78,291 | $51.86M |
| Oct 13, 2026 | $225.15 | $229.91 | $223.86 | $229.56 | +1.96% | $74,759 | $54.47M |
| Oct 12, 2026 | $231.56 | $231.56 | $225.15 | $225.15 | -2.77% | $69,662 | $53.43M |
| Oct 11, 2026 | $230.87 | $232.02 | $230.69 | $231.56 | +0.30% | $55,968 | $54.95M |
| Oct 10, 2026 | $229.97 | $231.10 | $229.95 | $230.87 | +0.39% | $57,313 | $54.78M |
| Oct 9, 2026 | $231.33 | $235.94 | $229.80 | $229.97 | -0.59% | $64,838 | $54.57M |
| Oct 8, 2026 | $238.17 | $238.52 | $230.58 | $231.33 | -2.87% | $77,891 | $54.89M |
| Oct 7, 2026 | $240.40 | $241.14 | $236.95 | $238.17 | -0.93% | $84,022 | $56.52M |
| Oct 6, 2026 | $240.55 | $243.61 | $239.49 | $240.40 | -0.06% | $67,697 | $57.04M |
| Oct 5, 2026 | $235.68 | $240.57 | $235.36 | $240.55 | +2.07% | $64,697 | $57.08M |
| Oct 4, 2026 | $235.41 | $235.98 | $234.88 | $235.68 | +0.11% | $57,602 | $55.92M |
| Oct 3, 2026 | $234.72 | $235.84 | $234.65 | $235.41 | +0.29% | $58,449 | $55.86M |
| Oct 2, 2026 | $231.94 | $238.00 | $231.69 | $234.72 | +1.20% | $69,866 | $55.70M |
| Oct 1, 2026 | $230.13 | $232.84 | $228.92 | $231.94 | +0.79% | $72,752 | $55.04M |
| Sep 30, 2026 | $228.84 | $232.48 | $227.73 | $230.13 | +0.56% | $64,411 | $54.61M |
| Sep 29, 2026 | $229.86 | $232.78 | $227.70 | $228.84 | -0.44% | $68,152 | $54.30M |
| Sep 28, 2026 | $225.29 | $233.40 | $223.39 | $229.86 | +2.03% | $94,986 | $54.54M |
| Sep 27, 2026 | $224.98 | $225.92 | $224.85 | $225.29 | +0.14% | $59,492 | $53.46M |
| Sep 26, 2026 | $225.44 | $225.48 | $224.67 | $224.98 | -0.20% | $60,703 | $53.39M |
| Sep 25, 2026 | $224.23 | $227.12 | $223.73 | $225.44 | +0.54% | $94,838 | $53.49M |
| Sep 24, 2026 | $225.56 | $225.87 | $221.79 | $224.23 | -0.59% | $77,003 | $53.21M |
| Sep 23, 2026 | $228.97 | $229.71 | $224.47 | $225.56 | -1.49% | $67,060 | $53.52M |
| Sep 22, 2026 | $227.74 | $230.27 | $226.01 | $228.97 | +0.54% | $69,824 | $54.33M |
| Sep 21, 2026 | $222.68 | $228.71 | $222.26 | $227.74 | +2.27% | $85,572 | $54.04M |
| Sep 20, 2026 | $222.50 | $222.78 | $220.00 | $222.68 | +0.08% | $68,753 | $52.84M |
| Sep 19, 2026 | $222.85 | $222.97 | $222.32 | $222.50 | -0.16% | $72,305 | $52.80M |
| Sep 18, 2026 | $219.77 | $222.87 | $218.97 | $222.85 | +1.40% | $100,140 | $52.88M |
| Sep 17, 2026 | $216.13 | $220.35 | $215.71 | $219.77 | +1.68% | $85,341 | $52.15M |
| Sep 16, 2026 | $212.88 | $217.07 | $212.30 | $216.13 | +1.53% | $57,760 | $51.29M |
| Sep 15, 2026 | $212.46 | $214.31 | $211.53 | $212.88 | +0.20% | $65,929 | $50.51M |
| Sep 14, 2026 | $214.95 | $216.30 | $209.56 | $212.46 | -1.16% | $80,855 | $50.41M |
| Sep 13, 2026 | $218.95 | $218.95 | $214.64 | $214.95 | -1.83% | $67,390 | $51.01M |
| Sep 12, 2026 | $218.67 | $221.00 | $218.63 | $218.95 | +0.13% | $79,007 | $51.95M |
| Sep 11, 2026 | $218.23 | $222.99 | $218.23 | $218.67 | +0.20% | $120,359 | $51.89M |
| Sep 10, 2026 | $223.86 | $223.96 | $217.88 | $218.23 | -2.51% | $99,369 | $51.78M |
| Sep 9, 2026 | $225.46 | $226.62 | $223.68 | $223.86 | -0.71% | $88,717 | $53.12M |
| Sep 8, 2026 | $231.69 | $233.76 | $225.28 | $225.46 | -2.69% | $91,605 | $53.50M |
| Sep 7, 2026 | $231.33 | $233.31 | $231.17 | $231.69 | +0.16% | $66,631 | $54.98M |
| Sep 6, 2026 | $231.09 | $232.50 | $231.06 | $231.33 | +0.10% | $66,976 | $54.89M |
| Sep 5, 2026 | $229.68 | $231.95 | $229.68 | $231.09 | +0.61% | $111,192 | $54.84M |
| Sep 4, 2026 | $229.94 | $234.91 | $229.63 | $229.68 | -0.11% | $84,082 | $54.50M |
| Sep 3, 2026 | $225.65 | $230.54 | $223.52 | $229.94 | +1.90% | $129,055 | $54.56M |
| Sep 2, 2026 | $217.82 | $227.98 | $216.45 | $225.65 | +3.59% | $129,308 | $53.54M |
| Sep 1, 2026 | $220.49 | $220.98 | $215.81 | $217.82 | -1.21% | $70,719 | $51.69M |
| Aug 31, 2026 | $217.12 | $221.31 | $216.38 | $220.49 | +1.55% | $76,828 | $52.32M |
| Aug 30, 2026 | $219.13 | $219.42 | $216.95 | $217.12 | -0.92% | $92,900 | $51.52M |
| Aug 29, 2026 | $217.96 | $219.18 | $217.83 | $219.13 | +0.54% | $126,000 | $52.00M |
| Aug 28, 2026 | $226.33 | $229.23 | $217.07 | $217.96 | -3.70% | $120,145 | $51.72M |
| Aug 27, 2026 | $219.71 | $230.36 | $218.76 | $226.33 | +3.01% | $178,739 | $53.71M |
| Aug 26, 2026 | $213.87 | $220.54 | $205.40 | $219.71 | +2.73% | $214,844 | $52.13M |
| Aug 25, 2026 | $209.02 | $214.76 | $208.19 | $213.87 | +2.32% | $90,299 | $50.75M |
| Aug 24, 2026 | $218.41 | $218.42 | $208.05 | $209.02 | -4.30% | $98,451 | $49.60M |
| Aug 23, 2026 | $216.27 | $219.77 | $216.15 | $218.41 | +0.99% | $85,001 | $51.83M |
| Aug 22, 2026 | $215.45 | $216.44 | $215.16 | $216.27 | +0.38% | $82,143 | $51.32M |
| Aug 21, 2026 | $217.29 | $218.79 | $213.70 | $215.45 | -0.85% | $108,960 | $51.12M |
| Aug 20, 2026 | $219.15 | $220.03 | $216.18 | $217.29 | -0.85% | $86,910 | $51.56M |
| Aug 19, 2026 | $219.72 | $222.78 | $217.15 | $219.15 | -0.26% | $68,025 | $52.00M |
| Aug 18, 2026 | $225.62 | $225.91 | $219.43 | $219.72 | -2.62% | $74,260 | $52.14M |
| Aug 17, 2026 | $225.77 | $228.33 | $225.34 | $225.62 | -0.07% | $120,736 | $53.54M |
| Aug 16, 2026 | $225.26 | $226.11 | $225.06 | $225.77 | +0.23% | $60,543 | $53.57M |
| Aug 15, 2026 | $225.26 | $225.88 | $224.67 | $225.26 | +0.00% | $64,131 | $53.45M |
| Aug 14, 2026 | $226.11 | $227.54 | $225.08 | $225.26 | -0.38% | $74,358 | $53.45M |
| Aug 13, 2026 | $223.95 | $227.42 | $223.63 | $226.11 | +0.96% | $78,858 | $53.65M |
| Aug 12, 2026 | $218.43 | $225.52 | $218.01 | $223.95 | +2.53% | $75,366 | $53.14M |
| Aug 11, 2026 | $218.45 | $222.48 | $216.70 | $218.43 | -0.01% | $80,079 | $51.83M |
| Aug 10, 2026 | $224.74 | $225.72 | $217.40 | $218.45 | -2.80% | $80,220 | $51.84M |
| Aug 9, 2026 | $224.85 | $226.00 | $224.29 | $224.74 | -0.05% | $81,169 | $53.33M |
| Aug 8, 2026 | $223.98 | $225.31 | $223.67 | $224.85 | +0.39% | $96,618 | $53.35M |
| Aug 7, 2026 | $219.68 | $224.93 | $218.96 | $223.98 | — | $74,991 | $53.15M |
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 $243.56. It currently trades at $206.35, roughly 15.3% 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 $4.99T, on roughly $577,530 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 down 8.59%.
What were NVDAX's high and low in this window?
In this sample, the highest trade print is about $243.61 (Oct 6, 2026) and the lowest about $200.50 (Oct 30, 2026).
What were NVDAX's best and worst days in this window?
Best close-to-close day was about +3.59% (Sep 2, 2026); worst was -4.80% (Oct 14, 2026).