Market Cap $2.59T
-0.89%
Volume 24h $210.92B
-2.3%
BTC % 54.09%
0.16%
ETH % 9.95%
-0.4%
Coins
34.358
+8
Exchanges
885
Last update
1 minute ago
Robinhood tokenized stock (xStock) (HOODX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $74.78 | $74.67 | $78.51 | $77.16 | $19,842,820 | $15,533,683 |
| Mar-17 2026 | $76.99 | $75.00 | $77.45 | $75.50 | $18,646,447 | $15,992,201 |
| Mar-16 2026 | $75.65 | $74.24 | $75.65 | $74.43 | $21,481,760 | $15,714,246 |
| Mar-15 2026 | $74.15 | $73.08 | $74.15 | $73.09 | $1,885,322 | $15,402,285 |
| Mar-14 2026 | $73.01 | $72.71 | $73.33 | $73.33 | $2,123,725 | $15,165,887 |
| Mar-13 2026 | $73.11 | $73.11 | $76.89 | $75.59 | $18,448,668 | $15,186,680 |
| Mar-12 2026 | $75.47 | $75.35 | $77.94 | $77.83 | $20,806,256 | $15,676,410 |
| Mar-11 2026 | $77.99 | $77.26 | $79.26 | $78.73 | $25,496,697 | $16,199,276 |
| Mar-10 2026 | $78.42 | $78.05 | $81.21 | $78.87 | $24,656,034 | $16,288,973 |
| Mar-09 2026 | $79.17 | $73.74 | $79.51 | $74.22 | $24,043,841 | $16,443,805 |
| Mar-08 2026 | $74.01 | $74.01 | $76.28 | $76.23 | $4,272,200 | $15,373,135 |
| Mar-07 2026 | $76.20 | $76.20 | $76.72 | $76.72 | $2,194,581 | $15,826,799 |
| Mar-06 2026 | $76.93 | $76.70 | $81.31 | $80.96 | $26,364,593 | $15,978,712 |
| Mar-05 2026 | $80.64 | $78.98 | $85.28 | $83.06 | $27,484,422 | $16,750,151 |
| Mar-04 2026 | $82.48 | $74.28 | $82.76 | $75.86 | $28,168,118 | $17,131,549 |