Market Cap $3.30T
1.21%
Volume 24h $253.61B
32.18%
BTC % 54.49%
-0.47%
ETH % 11.38%
1.93%
Coins
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $687.41 | $687.41 | $688.96 | $688.52 | $3,277,036 | $16,600,389 |
| Dec-06 2025 | $688.62 | $685.98 | $689.14 | $686.30 | $2,997,471 | $16,629,633 |
| Dec-05 2025 | $686.05 | $684.04 | $687.06 | $684.04 | $3,068,400 | $16,567,549 |
| Dec-04 2025 | $684.21 | $683.37 | $684.48 | $683.73 | $2,988,335 | $16,523,205 |
| Dec-03 2025 | $683.83 | $681.25 | $684.53 | $682.48 | $3,089,373 | $16,514,010 |
| Dec-02 2025 | $682.73 | $680.13 | $683.25 | $680.73 | $3,162,688 | $16,487,419 |
| Dec-01 2025 | $680.81 | $679.30 | $688.44 | $688.44 | $3,133,569 | $16,440,975 |
| Nov-30 2025 | $688.86 | $686.37 | $689.31 | $686.61 | $3,055,768 | $16,635,399 |
| Nov-29 2025 | $686.51 | $684.49 | $687.90 | $684.49 | $3,057,403 | $16,578,684 |
| Nov-28 2025 | $684.54 | $679.71 | $684.54 | $679.71 | $3,336,284 | $16,531,190 |
| Nov-27 2025 | $679.67 | $679.42 | $679.85 | $679.54 | $2,997,689 | $16,413,611 |
| Nov-26 2025 | $679.72 | $674.87 | $680.89 | $674.87 | $3,008,801 | $16,414,857 |
| Nov-25 2025 | $674.78 | $667.69 | $674.83 | $668.67 | $3,450,826 | $16,295,375 |
| Nov-24 2025 | $668.53 | $660.23 | $669.01 | $662.37 | $3,521,055 | $16,144,576 |
| Nov-23 2025 | $662.54 | $661.60 | $663.74 | $661.60 | $3,298,054 | $15,999,954 |