Market Cap $4.16T
3.08%
Volume 24h $248.77B
31.09%
BTC % 55.09%
-0.12%
ETH % 12.1%
2.31%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $675.10 | $674.36 | $678.06 | $677.52 | $400,941 | $12,927,760 |
| Oct-24 2025 | $677.59 | $671.16 | $677.79 | $671.86 | $1,368,617 | $12,975,387 |
| Oct-23 2025 | $671.84 | $667.86 | $673.36 | $672.10 | $1,009,628 | $12,865,169 |
| Oct-22 2025 | $672.59 | $665.59 | $673.75 | $670.63 | $1,156,844 | $12,879,618 |
| Oct-21 2025 | $670.98 | $670.22 | $674.66 | $671.36 | $1,203,495 | $12,848,724 |
| Oct-20 2025 | $671.95 | $666.36 | $671.95 | $668.69 | $851,853 | $12,867,327 |
| Oct-19 2025 | $669.67 | $667.47 | $670.65 | $667.95 | $606,840 | $12,823,646 |
| Oct-18 2025 | $668.10 | $664.62 | $668.44 | $664.62 | $601,216 | $12,793,670 |
| Oct-17 2025 | $664.50 | $653.26 | $665.01 | $660.40 | $1,429,445 | $12,724,635 |
| Oct-16 2025 | $660.03 | $659.53 | $674.13 | $665.35 | $1,356,592 | $10,659,010 |
| Oct-15 2025 | $665.44 | $662.87 | $670.43 | $663.54 | $1,381,780 | $10,746,318 |
| Oct-14 2025 | $663.94 | $657.56 | $665.68 | $664.81 | $1,823,895 | $10,622,505 |
| Oct-13 2025 | $665.20 | $661.21 | $665.92 | $665.68 | $985,653 | $10,642,710 |
| Oct-12 2025 | $666.11 | $660.68 | $666.85 | $661.68 | $985,914 | $10,657,278 |
| Oct-11 2025 | $660.65 | $653.58 | $661.63 | $653.62 | $1,156,009 | $10,569,960 |