Cap Mercado $4.44T
-0.71%
Volume 24h $266.09B
-48.37%
BTC % 54.57%
0.6%
ETH % 12.1%
-0.41%
Moedas
33.322
+6
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $671.63 | $670.28 | $675.61 | $672.12 | $703,825 | $10,745,603 |
| Oct-02 2025 | $672.21 | $668.97 | $673.11 | $670.40 | $670,571 | $10,754,930 |
| Oct-01 2025 | $670.23 | $663.25 | $670.61 | $665.34 | $943,040 | $10,723,265 |
| Sep-30 2025 | $663.96 | $662.48 | $666.63 | $664.23 | $903,006 | $10,622,895 |
| Sep-29 2025 | $663.66 | $663.21 | $665.50 | $663.55 | $3,848,437 | $10,618,058 |
| Sep-28 2025 | $662.60 | $661.98 | $662.65 | $662.36 | $1,513,556 | $10,601,109 |
| Sep-27 2025 | $662.46 | $661.91 | $662.83 | $662.71 | $1,411,041 | $10,598,970 |
| Sep-26 2025 | $662.32 | $657.97 | $662.32 | $658.29 | $3,105,510 | $10,596,723 |
| Sep-25 2025 | $658.07 | $655.79 | $661.63 | $661.63 | $3,580,759 | $10,528,667 |
| Sep-24 2025 | $661.29 | $660.40 | $664.76 | $663.53 | $3,286,652 | $10,580,258 |
| Sep-23 2025 | $663.62 | $662.78 | $667.48 | $667.26 | $2,092,545 | $10,617,524 |
| Sep-22 2025 | $667.22 | $662.16 | $667.33 | $663.43 | $2,068,481 | $10,675,120 |
| Sep-21 2025 | $662.64 | $662.64 | $664.22 | $663.89 | $1,319,773 | $10,601,706 |
| Sep-20 2025 | $663.82 | $663.61 | $664.56 | $664.30 | $1,103,351 | $10,620,633 |
| Sep-19 2025 | $664.38 | $661.54 | $664.38 | $663.30 | $2,172,436 | $10,629,613 |