Market Cap $2.48T
-0.74%
Volume 24h $199.55B
-11.15%
BTC % 54.26%
0.03%
ETH % 9.59%
-0.2%
Coins
34.229
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $685.03 | $683.69 | $695.91 | $693.49 | $2,014,445 | $38,139,178 |
| Feb-11 2026 | $694.96 | $693.54 | $697.23 | $694.80 | $1,712,448 | $38,692,045 |
| Feb-10 2026 | $694.25 | $694.00 | $697.05 | $696.36 | $1,727,887 | $38,652,300 |
| Feb-09 2026 | $695.80 | $690.51 | $696.61 | $692.22 | $2,203,735 | $38,738,456 |
| Feb-08 2026 | $692.68 | $692.10 | $693.29 | $692.52 | $1,671,520 | $38,565,196 |
| Feb-07 2026 | $692.46 | $691.57 | $693.25 | $691.57 | $2,106,439 | $38,552,994 |
| Feb-06 2026 | $691.39 | $672.55 | $691.40 | $672.55 | $4,069,371 | $38,493,359 |
| Feb-05 2026 | $674.63 | $674.63 | $688.01 | $687.10 | $3,877,321 | $37,560,335 |
| Feb-04 2026 | $687.73 | $683.26 | $691.16 | $689.20 | $2,971,419 | $38,289,324 |
| Feb-03 2026 | $689.32 | $685.86 | $697.68 | $696.09 | $3,397,935 | $16,646,625 |
| Feb-02 2026 | $696.13 | $685.39 | $696.82 | $693.37 | $3,431,395 | $16,811,104 |
| Feb-01 2026 | $692.88 | $692.06 | $693.36 | $692.06 | $3,109,005 | $16,732,544 |
| Jan-31 2026 | $690.96 | $688.83 | $691.60 | $690.52 | $3,274,657 | $16,686,255 |
| Jan-30 2026 | $690.46 | $687.92 | $693.13 | $693.13 | $3,857,041 | $16,674,220 |
| Jan-29 2026 | $693.05 | $686.00 | $696.66 | $694.66 | $4,526,578 | $16,736,608 |