Market Cap $2.75T
0.76%
Volume 24h $303.55B
13.24%
BTC % 54.54%
-0.45%
ETH % 10.28%
-1.45%
Coins
34.492
+3
Exchanges
885
Last update
46 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-15 2026 | $701.50 | $695.06 | $701.50 | $695.21 | $2,103,938 | $64,458,094 |
| Apr-14 2026 | $695.07 | $687.26 | $695.16 | $687.32 | $3,680,047 | $63,866,994 |
| Apr-13 2026 | $687.31 | $675.22 | $687.31 | $675.22 | $4,276,504 | $63,154,645 |
| Apr-12 2026 | $676.89 | $675.04 | $682.97 | $682.77 | $2,697,034 | $62,196,836 |
| Apr-11 2026 | $682.97 | $680.94 | $683.89 | $681.30 | $2,503,418 | $62,755,865 |
| Apr-10 2026 | $681.26 | $680.03 | $682.68 | $680.21 | $3,253,729 | $62,598,603 |
| Apr-09 2026 | $680.32 | $674.04 | $681.35 | $675.52 | $3,602,694 | $62,512,174 |
| Apr-08 2026 | $675.85 | $673.62 | $678.37 | $673.62 | $4,962,656 | $62,101,135 |
| Apr-07 2026 | $672.72 | $653.58 | $672.72 | $658.88 | $4,953,928 | $61,813,475 |
| Apr-06 2026 | $659.39 | $656.75 | $660.96 | $656.75 | $3,104,567 | $60,588,788 |
| Apr-05 2026 | $657.57 | $656.79 | $658.05 | $656.79 | $2,474,813 | $60,421,787 |
| Apr-04 2026 | $657.25 | $654.62 | $657.33 | $655.04 | $2,466,971 | $60,392,455 |
| Apr-03 2026 | $655.43 | $655.43 | $657.35 | $656.78 | $3,132,126 | $60,225,468 |
| Apr-02 2026 | $656.83 | $645.86 | $656.83 | $655.41 | $3,921,071 | $60,353,897 |
| Apr-01 2026 | $655.57 | $651.08 | $658.81 | $652.01 | $5,344,457 | $60,238,309 |