Cap Mercado $2.47T
-3.57%
Volume 24h $201.35B
8.76%
BTC % 53.67%
-0.87%
ETH % 9.72%
-0.61%
Moedas
34.435
+5
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de SP500 tokenized stock (xStock) (SPYX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-26 2026 | $647.81 | $647.07 | $658.38 | $657.46 | $5,333,676 | $59,525,174 |
| Mar-25 2026 | $658.20 | $657.13 | $661.27 | $659.40 | $4,824,966 | $60,479,545 |
| Mar-24 2026 | $659.30 | $653.63 | $659.30 | $658.08 | $6,316,686 | $60,580,372 |
| Mar-23 2026 | $659.20 | $644.64 | $667.53 | $649.14 | $7,748,414 | $60,571,094 |
| Mar-22 2026 | $650.75 | $649.48 | $662.46 | $653.83 | $4,665,124 | $59,795,342 |
| Mar-21 2026 | $661.29 | $655.04 | $662.44 | $655.08 | $2,000,072 | $60,763,143 |
| Mar-20 2026 | $655.27 | $650.41 | $663.92 | $663.40 | $3,332,550 | $60,210,105 |
| Mar-19 2026 | $664.14 | $658.77 | $666.23 | $665.29 | $3,080,053 | $61,025,364 |
| Mar-18 2026 | $664.25 | $663.69 | $677.86 | $673.75 | $3,202,335 | $61,035,796 |
| Mar-17 2026 | $673.17 | $667.93 | $674.91 | $670.71 | $2,672,252 | $61,854,846 |
| Mar-16 2026 | $670.41 | $666.36 | $672.41 | $667.62 | $2,387,866 | $61,601,298 |
| Mar-15 2026 | $667.36 | $665.67 | $668.00 | $666.86 | $1,587,883 | $61,321,187 |
| Mar-14 2026 | $667.16 | $664.17 | $667.16 | $664.88 | $1,687,034 | $61,303,038 |
| Mar-13 2026 | $663.79 | $662.75 | $671.85 | $668.71 | $3,768,606 | $60,993,410 |
| Mar-12 2026 | $669.51 | $669.24 | $675.02 | $674.91 | $2,380,265 | $61,518,853 |