Market Cap $4.22T
2.11%
Volume 24h $321.91B
1.45%
BTC % 53.72%
0.37%
ETH % 12.44%
-0.56%
Coins
33.104
+14
Exchanges
885
Last update
7 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $118.29 | $114.36 | $118.41 | $117.25 | $6,332,065 | $709,759 |
| Sep-08 2025 | $117.36 | $108.42 | $117.36 | $109.51 | $7,325,203 | $704,195 |
| Sep-07 2025 | $107.66 | $107.27 | $107.82 | $107.35 | $3,186,223 | $645,976 |
| Sep-06 2025 | $107.37 | $106.90 | $107.78 | $106.90 | $3,374,982 | $644,258 |
| Sep-05 2025 | $106.84 | $96.69 | $107.43 | $102.98 | $5,523,583 | $641,047 |
| Sep-04 2025 | $103.01 | $100.50 | $104.14 | $101.04 | $6,155,395 | $618,075 |
| Sep-03 2025 | $100.39 | $100.08 | $102.22 | $101.34 | $7,616,628 | $602,355 |
| Sep-02 2025 | $100.95 | $98.99 | $104.13 | $103.69 | $8,539,242 | $605,744 |
| Sep-01 2025 | $103.59 | $103.49 | $103.72 | $103.64 | $2,544,002 | $621,598 |
| Aug-31 2025 | $103.64 | $103.61 | $103.84 | $103.76 | $2,145,684 | $621,860 |
| Aug-30 2025 | $103.83 | $103.65 | $103.83 | $103.73 | $1,955,898 | $622,992 |
| Aug-29 2025 | $103.70 | $102.50 | $103.91 | $103.61 | $5,231,209 | $622,227 |
| Aug-28 2025 | $103.63 | $102.78 | $104.44 | $102.89 | $5,185,908 | $621,808 |
| Aug-27 2025 | $102.87 | $102.87 | $108.91 | $108.85 | $5,923,407 | $617,259 |
| Aug-26 2025 | $108.95 | $106.58 | $108.95 | $107.71 | $5,913,912 | $653,725 |