Market Cap $3.21T
0.92%
Volume 24h $113.57B
16.62%
BTC % 54.95%
-0.05%
ETH % 11.2%
0.62%
Coins
33.868
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $690.50 | $690.07 | $690.59 | $690.07 | $2,861,708 | $16,675,007 |
| Dec-26 2025 | $690.13 | $689.94 | $691.18 | $690.39 | $3,826,993 | $16,666,144 |
| Dec-25 2025 | $690.38 | $690.21 | $691.16 | $690.31 | $3,014,543 | $16,672,286 |
| Dec-24 2025 | $690.34 | $687.48 | $690.77 | $688.13 | $3,275,378 | $16,671,100 |
| Dec-23 2025 | $687.84 | $683.94 | $688.20 | $685.21 | $3,522,186 | $16,610,866 |
| Dec-22 2025 | $685.05 | $681.47 | $685.19 | $681.89 | $3,560,670 | $16,543,555 |
| Dec-21 2025 | $682.27 | $680.87 | $682.27 | $680.91 | $3,565,381 | $16,476,337 |
| Dec-20 2025 | $681.11 | $680.56 | $681.27 | $680.98 | $3,786,109 | $16,448,355 |
| Dec-19 2025 | $680.61 | $675.49 | $680.75 | $676.58 | $4,022,786 | $16,436,339 |
| Dec-18 2025 | $676.42 | $673.12 | $680.25 | $673.62 | $4,085,360 | $16,335,124 |
| Dec-17 2025 | $673.44 | $673.05 | $681.66 | $678.63 | $3,583,059 | $16,263,010 |
| Dec-16 2025 | $678.56 | $676.40 | $681.66 | $681.66 | $3,345,736 | $16,386,833 |
| Dec-15 2025 | $681.65 | $681.49 | $686.62 | $683.42 | $3,125,259 | $16,461,377 |
| Dec-14 2025 | $682.72 | $682.63 | $684.69 | $684.69 | $2,862,946 | $16,487,106 |
| Dec-13 2025 | $684.68 | $682.35 | $684.68 | $682.66 | $2,880,877 | $16,534,487 |