Market Cap $4.25T
0.65%
Volume 24h $310.66B
0.1%
BTC % 53.65%
0.11%
ETH % 12.54%
0.31%
Coins
33.117
+17
Exchanges
885
Last update
5 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $652.99 | $650.81 | $653.88 | $650.89 | $2,530,145 | $10,447,406 |
| Sep-09 2025 | $651.15 | $647.79 | $651.15 | $648.81 | $2,371,077 | $10,417,890 |
| Sep-08 2025 | $648.98 | $646.67 | $649.45 | $647.49 | $2,194,229 | $10,383,279 |
| Sep-07 2025 | $646.60 | $645.80 | $647.30 | $646.73 | $1,766,335 | $10,345,251 |
| Sep-06 2025 | $646.73 | $646.14 | $646.73 | $646.55 | $1,582,794 | $10,347,228 |
| Sep-05 2025 | $646.59 | $644.11 | $651.99 | $648.90 | $2,144,280 | $10,345,092 |
| Sep-04 2025 | $649.14 | $643.48 | $649.14 | $643.69 | $2,654,042 | $10,385,888 |
| Sep-03 2025 | $643.50 | $640.84 | $643.94 | $641.43 | $2,526,812 | $10,295,531 |
| Sep-02 2025 | $641.54 | $635.27 | $645.21 | $645.11 | $2,939,726 | $10,264,295 |
| Sep-01 2025 | $644.68 | $644.55 | $645.37 | $644.75 | $2,640,047 | $10,314,457 |
| Aug-31 2025 | $645.09 | $644.53 | $645.32 | $645.31 | $1,636,679 | $10,321,052 |
| Aug-30 2025 | $645.24 | $644.83 | $645.44 | $645.13 | $1,684,168 | $10,323,430 |
| Aug-29 2025 | $645.05 | $644.09 | $649.08 | $648.98 | $3,849,393 | $10,320,428 |
| Aug-28 2025 | $648.87 | $644.84 | $649.08 | $644.84 | $3,489,544 | $10,381,600 |
| Aug-27 2025 | $645.11 | $644.97 | $646.93 | $645.78 | $3,998,058 | $10,321,310 |