Apple xStockAAPLX

US$ 298.47

2.50

(

0.84%

)

공식 링크

웹사이트

정보

순위 1664

arbitrum-one

Categories:

매수

US$ 298.10

교환

KRAKEN

매도

US$ 298.35

마지막 거래 시간

18:24:13

볼륨(24시간)

$ 32,071

마지막 거래 규모

0.073395

볼륨/시가총액(24시간)

0.00%

거래 가격

US$ 298.47

완전히 희석된 시가총액

US$ 190,199,492

창세기 날짜

일 범위 294.71-300.78

52주 범위 244.19-316.26

순환 공급량 637,248 / ∞

#	거래소	쌍	가격	거래량	가격 x 거래량	거래량 (%)	업데이트됨
LBank	200.809	299.19	/cdn/crypto/logos/capi/exchanges/LBANK.png	1782190807	USDT	$ 60,080.00	AAPLX/USDT	/crypto/Apple-xStock-AAPLX	1	/crypto/Apple-xStock-AAPLX	63.796805961	14 시간s 전
Gate	110.721	298.945	/cdn/crypto/logos/capi/exchanges/GATEIO.png	1782190807	USDT	$ 33,099.00	AAPLX/USDT	/crypto/Apple-xStock-AAPLX	2	/crypto/Apple-xStock-AAPLX	35.1759440703	14 시간s 전
Kraken	3.233407	297.97114	/cdn/crypto/logos/capi/exchanges/KRAKEN.png	1782190807	USD	US$ 963.00	AAPLX/USD	/crypto/Apple-xStock-AAPLX	3	/crypto/Apple-xStock-AAPLX	1.02724996874	14 시간s 전

Date	Price	변동	변동 %	저가	고가	평균 일일 거래량
1	293.02	5.45	1.85994130094	293.02	301.85	48.95749986	CX
4	311.27	-12.8	-4.11218556237	288	316.26	93.51146954	CX
12	245.72	52.75	21.4675240111	245.01	316.26	106.42286465	CX
26	270.61	27.86	10.2952588596	244.19	316.26	150.21283525	CX
52	278.55	19.92	7.15131933226	244.19	316.26	140.51426347	CX
156	278.55	19.92	7.15131933226	244.19	316.26	140.51426347	CX
260	278.55	19.92	7.15131933226	244.19	316.26	140.51426347	CX

For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that. xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, co... For too long, investing has come with barriers. Borders. Brokers. Limitations. It’s been complicated, costly, and — for millions — out of reach. xStocks were created to change that. xStocks are tokenized stocks. They’re backed 1:1 by the underlying assets, composable with DeFi protocols, compliant with EU regulations, accessible to non-US users, and provide a legal claim to the value of the stock. xStocks enable easy access to 57 US Stocks and ETFs to regular users through top centralized and decentralized exchanges, and can be integrated with other DeFi protocols like any other token. Show More

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1782172200	295.97	1.91	0.65	293.65	301.85	293.65	47
1782085800	294.06	-1.45	-0.49	295.51	297.62	294.06	7
1781999400	295.51	-0.51	-0.17	296.02	296.44	295.23	15
1781913000	296.02	-1.26	-0.42	297.28	297.89	295.43	10
1781826600	297.28	-0.15	-0.05	297.43	299.54	296.24	38
1781740200	297.43	-1.77	-0.59	299.14	300.67	294.78	190
1781653800	299.2	6.18	2.11	293.02	300.36	293.02	32
1781567400	293.02	0.87	0.30	292.15	294.32	291.92	6
1781481000	292.15	0.84	0.29	291.31	294.35	290.48	6
1781394600	291.31	-0.7	-0.24	292.01	293.17	289.76	11
1781308200	292.01	-3.27	-1.11	295.28	297.54	289.21	53
1781221800	295.28	4.41	1.52	290.87	296.21	290.28	47
1781135400	290.87	0.3	0.10	291.27	294.36	288.67	31
1781049000	290.57	-10.57	-3.51	301.14	301.92	288	1109
1780962600	301.14	-3.36	-1.10	304.5	316.15	299.6	49
1780876200	304.5	-1.29	-0.42	305.79	310.57	304.5	17
1780789800	305.79	-2.16	-0.70	307.95	308.85	303.08	37
1780703400	307.95	-3.51	-1.13	311.46	314.87	306.88	258
1780617000	311.46	-2.19	-0.70	313.65	315.28	310.17	67
1780530600	313.65	-0.19	-0.06	313.84	316.26	309.21	98
1780444200	313.84	8.06	2.64	305.78	315.2	305.13	54
1780357800	305.78	-6.74	-2.16	312.52	312.52	305.24	107
1780271400	312.52	-1.02	-0.33	313.54	313.86	311.35	3
1780185000	313.54	2.91	0.94	310.63	313.54	310.46	12
1780098600	310.63	-1.25	-0.40	312	313.89	309.64	69
1780012200	311.88	1.35	0.43	310.53	312.39	309.98	119
1779925800	310.53	1.62	0.52	308.6	312.1	308.1	19
1779839400	308.91	-4.24	-1.35	311.27	311.6	308.07	92
1779753000	313.15	1.05	0.34	312.1	313.61	309.23	120
1779666600	312.1	1	0.32	311.1	313.26	310.19	9
1779580200	311.1	2.27	0.74	308.83	311.23	306.41	14
1779493800	308.83	7.65	2.54	301.13	311.01	301.13	467
1779407400	301.18	0	0.00	301.18	301.44	300.23	0
1779321000	301.18	3.7	1.24	297.48	302.25	297.48	145
1779234600	297.48	0.71	0.24	297.48	297.48	297.48	0
1779148200	296.77	-1.3	-0.44	298.4	300.16	295.49	36
1779061800	298.07	0	0.00	298.07	300.72	297.22	12
1778975400	298.07	-2.13	-0.71	300.2	300.41	298.07	16
1778889000	300.2	1.9	0.64	298.02	302.78	294.37	233
1778802600	298.3	1.03	0.35	297.27	300.85	297.27	165
1778716200	297.27	3.06	1.04	294.21	297.91	293.6	50
1778629800	294.21	1.77	0.61	292.44	295.05	291.24	38
1778543400	292.44	-0.69	-0.24	293.13	294.64	290.55	59
1778457000	293.13	-2.29	-0.78	295.57	296.12	291.85	18
1778370600	295.42	1.25	0.42	294.06	295.51	293.36	30
1778284200	294.17	6.45	2.24	288.17	294.17	287.72	54
1778197800	287.72	0.46	0.16	287.01	291.91	286.38	168
1778111400	287.26	4.01	1.42	283.25	287.98	280.63	144
1778025000	283.25	6.71	2.43	276.54	284.45	275.36	64
1777938600	276.54	-5.93	-2.10	282.47	282.47	274.95	54
1777852200	282.47	3.05	1.09	279.42	282.47	279.42	11
1777765800	279.42	-0.28	-0.10	279.7	281.87	278.49	9
1777679400	279.7	2.6	0.94	277.1	286.95	277.1	959
1777593000	277.1	6.91	2.56	270.61	284.36	268.69	471
1777506600	270.19	0.62	0.23	269.57	270.49	268.03	24
1777420200	269.57	1.58	0.59	267.99	271.96	266.92	84
1777333800	267.99	-3.81	-1.40	271.8	271.8	265.59	64
1777247400	271.8	1.19	0.44	270.61	272.74	269.57	3
1777161000	270.61	-0.02	-0.01	271.18	271.77	268.81	11
1777074600	270.63	-1.96	-0.72	272.59	273.26	269.78	62
1776988200	272.59	-0.19	-0.07	272.78	275.11	271.11	36
1776901800	272.78	5.43	2.03	267.45	273.74	266.86	34
1776815400	267.35	-4.43	-1.63	271.78	272.75	265.89	16
1776729000	271.78	2.01	0.75	269.77	273.91	269.08	1261
1776642600	269.77	0.35	0.13	269.42	269.87	267.9	13
1776556200	269.42	-1.48	-0.55	270.9	271.21	264.85	12
1776469800	270.9	6.54	2.47	264.36	271.72	263.92	24
1776383400	264.36	-2.38	-0.89	266.74	268.43	261.85	30
1776297000	266.74	8.24	3.19	258.8	266.86	258.41	95
1776210600	258.5	-0.56	-0.22	259.06	260.86	257.65	57
1776124200	259.06	1.85	0.72	257.21	259.59	257.17	68
1776037800	257.21	-3.84	-1.47	261.05	261.05	257.21	7
1775951400	261.05	0.06	0.02	260.99	262.17	259.12	15
1775865000	260.99	1.5	0.58	259.49	262.03	258.37	120
1775778600	259.49	0.85	0.33	258.64	260.83	257.52	100
1775692200	258.64	1.14	0.44	258.81	260.22	256.74	136
1775605800	257.5	-0.91	-0.35	258.41	258.41	245.98	374
1775519400	258.41	3.37	1.32	255.04	261.81	254.41	144
1775433000	255.04	-0.25	-0.10	255.29	255.29	252.88	6
1775346600	255.29	1.76	0.69	253.53	255.37	253.39	3
1775260200	253.53	-1.6	-0.63	255.64	256.17	253.5	16
1775173800	255.13	-0.1	-0.04	255.23	256.07	251.33	34
1775087400	255.23	0.79	0.31	254.76	255.8	253.65	57
1775001000	254.44	8.72	3.55	245.72	254.63	245.01	39
1774914600	245.72	0.13	0.05	245.59	249.76	245.5	43
1774828200	245.59	-3	-1.21	248.59	248.59	245.59	9
1774741800	248.59	1.12	0.45	247.47	248.61	246.25	4
1774655400	247.47	-6.86	-2.70	254.33	255.02	247.47	45
1774569000	254.33	1.58	0.63	252.75	256.8	251.49	229
1774482600	252.75	-1.29	-0.51	254.04	254.93	252.17	22
1774396200	254.04	1.57	0.62	252.47	254.4	249.92	22
1774309800	252.47	4.04	1.63	248.43	253.62	245.68	251
1774223400	248.43	-0.46	-0.18	248.89	250.84	248.4	3
1774137000	248.89	-0.79	-0.32	249.68	251	248.66	7