Market Cap $2.59T
-2.82%
Volume 24h $221.00B
-38.54%
BTC % 54.74%
-0.45%
ETH % 9.64%
-0.93%
Coins
34.309
+2
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 |
|---|---|---|---|---|---|---|
| Mar-04 2026 | $686.97 | $679.01 | $688.15 | $681.26 | $2,516,430 | $63,123,452 |
| Mar-03 2026 | $681.22 | $674.28 | $687.53 | $687.45 | $3,595,988 | $62,594,656 |
| Mar-02 2026 | $688.00 | $679.51 | $688.45 | $683.55 | $2,144,894 | $58,228,055 |
| Mar-01 2026 | $683.69 | $683.69 | $688.65 | $688.28 | $1,749,928 | $57,863,240 |
| Feb-28 2026 | $688.11 | $687.40 | $689.11 | $687.74 | $1,886,737 | $58,237,652 |
| Feb-27 2026 | $687.50 | $686.35 | $691.56 | $690.04 | $2,462,442 | $58,185,744 |
| Feb-26 2026 | $690.01 | $687.75 | $695.68 | $692.99 | $1,725,847 | $58,398,538 |
| Feb-25 2026 | $694.74 | $688.66 | $695.61 | $688.66 | $2,378,347 | $58,798,589 |
| Feb-24 2026 | $688.59 | $683.94 | $689.07 | $684.03 | $1,968,266 | $58,278,394 |
| Feb-23 2026 | $683.72 | $683.16 | $689.46 | $687.70 | $2,157,156 | $57,865,939 |
| Feb-22 2026 | $689.77 | $689.57 | $693.08 | $692.46 | $1,562,779 | $38,403,192 |
| Feb-21 2026 | $692.20 | $690.57 | $692.67 | $691.06 | $1,388,686 | $38,538,157 |
| Feb-20 2026 | $690.38 | $684.59 | $690.63 | $685.96 | $2,254,748 | $38,437,141 |
| Feb-19 2026 | $685.82 | $684.10 | $688.75 | $687.57 | $1,444,189 | $38,183,153 |
| Feb-18 2026 | $687.71 | $684.42 | $690.15 | $685.11 | $1,428,531 | $38,288,409 |