Market Cap $3.42T
-1.54%
Volume 24h $300.85B
13.08%
BTC % 55%
0.18%
ETH % 10.93%
-1.09%
Coins
33.672
+2
Exchanges
885
Last update
2 Minutes ago
SP500 tokenized stock (xStock) (SPYX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $672.55 | $671.91 | $673.34 | $672.35 | $882,405 | $16,241,580 |
| Nov-14 2025 | $672.07 | $665.35 | $674.36 | $672.07 | $1,928,399 | $16,230,006 |
| Nov-13 2025 | $672.39 | $671.17 | $684.99 | $682.35 | $1,789,419 | $16,237,749 |
| Nov-12 2025 | $682.47 | $681.43 | $685.47 | $682.19 | $1,166,361 | $16,481,079 |
| Nov-11 2025 | $682.80 | $678.88 | $682.94 | $681.10 | $949,057 | $16,489,161 |
| Nov-10 2025 | $681.47 | $672.32 | $681.47 | $672.32 | $1,072,198 | $16,457,053 |
| Nov-09 2025 | $671.75 | $669.57 | $673.46 | $671.70 | $687,206 | $16,222,424 |
| Nov-08 2025 | $672.06 | $668.99 | $672.42 | $670.99 | $555,268 | $16,229,833 |
| Nov-07 2025 | $671.38 | $665.70 | $674.05 | $672.75 | $1,274,214 | $16,213,408 |
| Nov-06 2025 | $671.05 | $670.80 | $678.57 | $678.05 | $848,400 | $16,205,302 |
| Nov-05 2025 | $678.59 | $674.67 | $681.25 | $675.60 | $880,436 | $16,387,513 |
| Nov-04 2025 | $676.76 | $675.07 | $683.33 | $683.33 | $1,319,757 | $16,343,291 |
| Nov-03 2025 | $683.23 | $681.57 | $692.15 | $692.15 | $950,153 | $16,499,505 |
| Nov-02 2025 | $689.64 | $680.57 | $689.64 | $681.55 | $622,458 | $16,654,278 |
| Nov-01 2025 | $681.28 | $680.90 | $685.63 | $682.57 | $528,113 | $16,452,568 |