Market Cap $4.14T
1.15%
Volume 24h $358.82B
-7.7%
BTC % 54.68%
-1.09%
ETH % 12.52%
2.31%
Coins
32.828
+14
Exchanges
885
Last update
34 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $105.66 | $100.57 | $107.01 | $106.94 | $22,467,602 | $633,978 |
| Aug-19 2025 | $107.08 | $107.08 | $115.88 | $114.76 | $12,596,413 | $642,505 |
| Aug-18 2025 | $114.95 | $110.62 | $115.12 | $114.11 | $12,411,600 | $689,749 |
| Aug-17 2025 | $113.82 | $113.82 | $113.96 | $113.86 | $2,015,829 | $682,937 |
| Aug-16 2025 | $113.93 | $113.88 | $114.03 | $114.01 | $2,227,517 | $683,631 |
| Aug-15 2025 | $113.95 | $110.31 | $114.15 | $110.32 | $5,310,595 | $683,716 |
| Aug-14 2025 | $110.36 | $106.79 | $110.47 | $109.20 | $5,577,988 | $662,168 |
| Aug-13 2025 | $109.23 | $108.20 | $115.50 | $114.36 | $7,814,891 | $655,429 |
| Aug-12 2025 | $114.19 | $113.13 | $115.43 | $113.59 | $11,521,758 | $685,196 |
| Aug-11 2025 | $113.50 | $113.50 | $117.12 | $115.68 | $7,317,275 | $681,012 |
| Aug-10 2025 | $115.19 | $114.71 | $115.42 | $114.71 | $6,425,190 | $691,167 |
| Aug-09 2025 | $114.78 | $114.56 | $115.07 | $114.86 | $2,178,686 | $688,703 |
| Aug-08 2025 | $114.79 | $111.48 | $115.53 | $111.48 | $7,120,726 | $688,782 |
| Aug-07 2025 | $111.45 | $105.38 | $111.45 | $105.41 | $8,409,009 | $668,710 |
| Aug-06 2025 | $105.38 | $102.84 | $105.78 | $105.15 | $7,701,737 | $632,340 |