Alphabet tokenized stock (xStock) Historical Data

GOOGLX
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 372.69
-1.90%
$ 80.59 million $ 52.66 billion
May 25 $ 380.2
-1.97%
$ 84.57 million $ 23.99 billion
May 18 $ 387.42
-4.60%
$ 69.65 million $ 32.5 billion
May 11 $ 405.21
+2.56%
$ 72.93 million $ 47.52 billion
May 4 $ 392.04
+0.45%
$ 70.96 million $ 36.31 billion
Apr 27 $ 390.54
+13.08%
$ 70.09 million $ 8.28 billion
Apr 20 $ 347.27
+2.60%
$ 62.03 million $ 30.65 billion
Apr 13 $ 334.72
+6.97%
$ 60.79 million $ 30.77 billion
Apr 6 $ 310.26
+5.50%
$ 56.2 million $ 31.28 billion
Mar 30 $ 294.9
+4.92%
$ 52.82 million $ 24.06 billion
Mar 23 $ 279.84
-11.68%
$ 50.48 million $ 28.9 billion
Mar 16 $ 316.86
+4.24%
$ 56.91 million $ 36.74 billion
Mar 9 $ 303.98
-0.30%
$ 54.59 million $ 19.05 billion
Mar 2 $ 302.8
-2.02%
$ 54.74 million $ 27.18 billion
Feb 23 $ 309.04
-1.43%
$ 50.57 million $ 32.23 billion
Feb 16 $ 307.9
-3.65%
$ 51.31 million $ 39.21 billion
Feb 9 $ 310
-4.12%
$ 52.3 million $ 59.52 billion
Feb 2 $ 327.52
-2.28%
$ 32.88 million $ 82.19 billion
Jan 26 $ 337.74
+2.35%
$ 34.09 million $ 28.39 million
Jan 19 $ 329.68
+0.02%
$ 33.56 million $ 25.51 million
Jan 12 $ 329.38
-0.28%
$ 33.52 million $ 25.85 million
Jan 5 $ 332.64
+5.09%
$ 33.61 million $ 24.12 million
Dec 29 $ 316.56
+1.12%
$ 32.19 million $ 21.93 million
Dec 22 $ 312.95
+1.36%
$ 15.7 million $ 20.66 million
Dec 15 $ 308.22
-0.13%
$ 15.48 million $ 35.71 million
Dec 8 $ 309.01
-4.02%
$ 1.85 million $ 20.76 million
Dec 1 $ 321.13
+0.06%
$ 1.93 million $ 27.1 million
Nov 24 $ 320.07
+5.46%
$ 1.93 million $ 25.5 million
Nov 17 $ 300.84
+3.74%
$ 1.82 million $ 34.09 million
Nov 10 $ 294.86
+5.10%
$ 1.74 million $ 21.2 million
Nov 3 $ 280.07
-0.26%
$ 1.68 million $ 19.74 million
Oct 27 $ 280.71
+6.99%
$ 1.68 million $ 19.86 million
Oct 20 $ 260.61
+2.81%
$ 1.57 million $ 9.46 million
Oct 13 $ 253.84
+6.37%
$ 1.52 million $ 9.29 million
Oct 6 $ 232.74
-5.48%
$ 1.43 million $ 10.45 million
Sep 29 $ 246.32
-0.25%
$ 1.48 million $ 10.57 million
Sep 22 $ 246.72
-3.35%
$ 1.48 million $ 7.56 million
Sep 15 $ 255.37
+5.75%
$ 1.53 million $ 15.6 million
Sep 8 $ 240.36
+2.32%
$ 1.45 million $ 8.73 million
Sep 1 $ 234.75
+10.31%
$ 1.41 million $ 9.24 million
Aug 25 $ 212.66
+2.87%
$ 1.28 million $ 11.09 million
Aug 18 $ 206.58
+1.16%
$ 1.24 million $ 19.62 million
Aug 11 $ 204.2
+1.23%
$ 1.23 million $ 22.64 million
Aug 4 $ 201.79
+6.98%
$ 1.21 million $ 29.76 million
Jul 28 $ 188.41
-2.61%
$ 1.13 million $ 47.36 million
Jul 21 $ 193.37
+4.28%
$ 1.16 million $ 55.06 million
Jul 14 $ 185.03
+2.68%
$ 1.11 million $ 59.87 million
Jul 7 $ 180.05
+0.35%
$ 1.08 million $ 75.27 million
Jun 30 $ 179.89
+4.69%
$ 1.08 million $ 1.69 million
Download