Market Cap $4.16T
1.93%
Volume 24h $360.90B
-4.49%
BTC % 54.7%
-0.89%
ETH % 12.52%
2.39%
Coins
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $639.84 | $638.82 | $643.98 | $643.98 | $4,239,982 | $10,237,092 |
| Aug-18 2025 | $644.21 | $642.91 | $644.21 | $644.17 | $3,911,116 | $10,306,959 |
| Aug-17 2025 | $644.02 | $643.48 | $644.47 | $644.28 | $2,741,783 | $10,303,891 |
| Aug-16 2025 | $644.31 | $644.26 | $644.52 | $644.31 | $2,081,928 | $10,308,579 |
| Aug-15 2025 | $644.03 | $643.74 | $647.43 | $645.93 | $3,900,791 | $10,304,117 |
| Aug-14 2025 | $645.97 | $642.68 | $645.97 | $645.16 | $4,894,230 | $10,335,100 |
| Aug-13 2025 | $645.17 | $642.53 | $645.18 | $642.86 | $4,947,556 | $10,322,428 |
| Aug-12 2025 | $642.64 | $635.43 | $642.93 | $635.69 | $4,536,990 | $10,281,935 |
| Aug-11 2025 | $635.71 | $635.40 | $638.93 | $637.97 | $5,927,182 | $10,170,960 |
| Aug-10 2025 | $638.71 | $637.11 | $638.89 | $638.33 | $2,000,585 | $10,218,977 |
| Aug-09 2025 | $637.97 | $637.14 | $638.81 | $637.17 | $2,014,552 | $10,207,177 |
| Aug-08 2025 | $637.40 | $632.07 | $637.40 | $632.77 | $4,704,620 | $10,198,013 |
| Aug-07 2025 | $632.95 | $630.09 | $637.07 | $632.83 | $5,611,382 | $3,797,582 |
| Aug-06 2025 | $633.12 | $627.81 | $633.12 | $627.85 | $5,280,655 | $3,798,617 |
| Aug-05 2025 | $627.59 | $627.59 | $632.63 | $631.12 | $5,143,655 | $3,765,430 |