What historical data is shown for SPCXON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
SpaceX (Ondo Tokenized Stock) (SPCXON) Historical Data
ETH
RWA
SpaceX (Ondo Tokenized Stock) Historical Price Information — Daily SPCXON Open, High, Low, Close & Volume
$135.37
-1.50% 1D
Recently Viewed
1H-0.29%
1D-1.50%
1W-9.94%
1M-15.13%
SpaceX (Ondo Tokenized Stock) (SPCXON) has 90 days of daily open, high, low and close on file. Over that window SPCXON ranged $133.09 to $172.15, closed at $135.49 and is up 1.7% across the window.
SpaceX (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$172.15
Window low
$133.09
First → last
+1.75%
Latest close
$135.49
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SPCXON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $141.29 | $141.53 | $131.84 | $135.49 | -4.11% | $171,105 | $12.02M |
| Nov 3, 2026 | $137.53 | $143.02 | $136.76 | $141.29 | +2.73% | $409,790 | $12.54M |
| Nov 2, 2026 | $138.20 | $142.30 | $135.91 | $137.53 | -0.48% | $377,742 | $12.20M |
| Nov 1, 2026 | $137.32 | $138.42 | $137.23 | $138.20 | +0.64% | $165,731 | $12.26M |
| Oct 31, 2026 | $136.30 | $138.08 | $136.30 | $137.32 | +0.75% | $166,381 | $12.19M |
| Oct 30, 2026 | $140.89 | $141.80 | $134.95 | $136.30 | -3.26% | $699,400 | $12.10M |
| Oct 29, 2026 | $144.62 | $145.16 | $139.36 | $140.89 | -2.58% | $447,096 | $12.50M |
| Oct 28, 2026 | $150.35 | $150.57 | $142.58 | $144.62 | -3.81% | $519,529 | $12.83M |
| Oct 27, 2026 | $148.40 | $151.74 | $147.15 | $150.35 | +1.31% | $425,767 | $13.34M |
| Oct 26, 2026 | $148.56 | $150.61 | $144.99 | $148.40 | -0.11% | $316,245 | $13.17M |
| Oct 25, 2026 | $147.28 | $149.50 | $147.12 | $148.56 | +0.87% | $172,568 | $13.18M |
| Oct 24, 2026 | $148.00 | $148.72 | $145.26 | $147.28 | -0.49% | $186,632 | $13.07M |
| Oct 23, 2026 | $146.76 | $149.88 | $144.74 | $148.00 | +0.84% | $488,520 | $13.13M |
| Oct 22, 2026 | $157.27 | $158.32 | $144.20 | $146.76 | -6.68% | $473,114 | $13.02M |
| Oct 21, 2026 | $159.16 | $166.05 | $155.29 | $157.27 | -1.19% | $757,986 | $13.96M |
| Oct 20, 2026 | $148.66 | $160.57 | $143.67 | $159.16 | +7.06% | $411,507 | $14.12M |
| Oct 19, 2026 | $146.16 | $151.18 | $144.96 | $148.66 | +1.71% | $392,342 | $13.19M |
| Oct 18, 2026 | $144.84 | $146.51 | $142.17 | $146.16 | +0.91% | $167,484 | $12.97M |
| Oct 17, 2026 | $145.53 | $146.61 | $140.85 | $144.84 | -0.47% | $175,877 | $12.85M |
| Oct 16, 2026 | $148.65 | $153.59 | $143.20 | $145.53 | -2.10% | $612,980 | $12.91M |
| Oct 15, 2026 | $149.97 | $151.70 | $140.95 | $148.65 | -0.88% | $538,530 | $13.19M |
| Oct 14, 2026 | $156.87 | $158.52 | $149.39 | $149.97 | -4.40% | $413,428 | $13.31M |
| Oct 13, 2026 | $162.49 | $163.85 | $156.33 | $156.87 | -3.46% | $392,146 | $13.92M |
| Oct 12, 2026 | $164.30 | $166.74 | $160.86 | $162.49 | -1.10% | $418,986 | $14.42M |
| Oct 11, 2026 | $163.69 | $164.36 | $162.69 | $164.30 | +0.37% | $157,886 | $14.58M |
| Oct 10, 2026 | $162.75 | $164.17 | $162.66 | $163.69 | +0.58% | $181,992 | $14.53M |
| Oct 9, 2026 | $164.59 | $167.83 | $160.75 | $162.75 | -1.12% | $656,949 | $14.44M |
| Oct 8, 2026 | $168.68 | $168.78 | $159.83 | $164.59 | -2.42% | $616,369 | $14.61M |
| Oct 7, 2026 | $169.90 | $170.81 | $165.67 | $168.68 | -0.72% | $592,987 | $14.97M |
| Oct 6, 2026 | $172.15 | $175.78 | $169.02 | $169.90 | -1.31% | $600,543 | $15.08M |
| Oct 5, 2026 | $159.50 | $172.56 | $158.13 | $172.15 | +7.93% | $584,329 | $15.28M |
| Oct 4, 2026 | $158.73 | $159.86 | $158.41 | $159.50 | +0.49% | $173,539 | $14.15M |
| Oct 3, 2026 | $158.98 | $159.49 | $158.40 | $158.73 | -0.16% | $168,062 | $14.09M |
| Oct 2, 2026 | $148.95 | $159.93 | $148.72 | $158.98 | +6.73% | $527,993 | $14.11M |
| Oct 1, 2026 | $150.50 | $153.81 | $148.44 | $148.95 | -1.03% | $472,414 | $13.22M |
| Sep 30, 2026 | $149.54 | $152.64 | $148.04 | $150.50 | +0.64% | $483,827 | $13.36M |
| Sep 29, 2026 | $145.99 | $149.95 | $145.49 | $149.54 | +2.43% | $461,397 | $13.27M |
| Sep 28, 2026 | $149.32 | $150.63 | $145.24 | $145.99 | -2.23% | $353,852 | $12.96M |
| Sep 27, 2026 | $148.82 | $149.47 | $148.22 | $149.32 | +0.34% | $158,380 | $13.25M |
| Sep 26, 2026 | $148.93 | $149.08 | $148.24 | $148.82 | -0.07% | $149,756 | $13.21M |
| Sep 25, 2026 | $147.84 | $149.76 | $146.10 | $148.93 | +0.74% | $409,124 | $13.22M |
| Sep 24, 2026 | $148.92 | $149.62 | $145.92 | $147.84 | -0.73% | $507,167 | $13.12M |
| Sep 23, 2026 | $153.93 | $154.86 | $148.08 | $148.92 | -3.25% | $395,574 | $13.22M |
| Sep 22, 2026 | $152.59 | $155.21 | $151.11 | $153.93 | +0.88% | $447,890 | $13.66M |
| Sep 21, 2026 | $153.39 | $158.15 | $151.35 | $152.59 | -0.52% | $456,944 | $13.54M |
| Sep 20, 2026 | $152.41 | $153.59 | $151.96 | $153.39 | +0.64% | $170,547 | $13.61M |
| Sep 19, 2026 | $152.44 | $152.85 | $152.07 | $152.41 | -0.02% | $174,499 | $13.53M |
| Sep 18, 2026 | $154.94 | $156.90 | $149.99 | $152.44 | -1.61% | $533,044 | $13.53M |
| Sep 17, 2026 | $152.05 | $156.48 | $151.81 | $154.94 | +1.90% | $528,662 | $13.75M |
| Sep 16, 2026 | $142.90 | $153.03 | $142.50 | $152.05 | +6.40% | $716,002 | $13.49M |
| Sep 15, 2026 | $148.28 | $149.42 | $142.54 | $142.90 | -3.63% | $445,890 | $12.68M |
| Sep 14, 2026 | $148.92 | $152.55 | $146.93 | $148.28 | -0.43% | $453,387 | $13.16M |
| Sep 13, 2026 | $150.36 | $150.70 | $148.37 | $148.92 | -0.96% | $169,199 | $13.22M |
| Sep 12, 2026 | $150.45 | $150.63 | $149.91 | $150.36 | -0.06% | $172,246 | $13.34M |
| Sep 11, 2026 | $147.57 | $151.81 | $146.08 | $150.45 | +1.95% | $474,898 | $13.35M |
| Sep 10, 2026 | $147.23 | $154.35 | $143.64 | $147.57 | +0.23% | $472,109 | $13.10M |
| Sep 9, 2026 | $153.20 | $153.94 | $145.80 | $147.23 | -3.90% | $467,599 | $13.07M |
| Sep 8, 2026 | $149.91 | $154.80 | $145.58 | $153.20 | +2.19% | $431,536 | $13.60M |
| Sep 7, 2026 | $150.70 | $151.18 | $149.28 | $149.91 | -0.52% | $202,211 | $13.30M |
| Sep 6, 2026 | $149.65 | $151.21 | $149.39 | $150.70 | +0.70% | $165,501 | $13.37M |
| Sep 5, 2026 | $147.96 | $150.13 | $147.62 | $149.65 | +1.14% | $172,573 | $13.28M |
| Sep 4, 2026 | $149.80 | $151.33 | $147.31 | $147.96 | -1.23% | $415,935 | $13.13M |
| Sep 3, 2026 | $140.51 | $151.97 | $140.05 | $149.80 | +6.61% | $397,124 | $13.29M |
| Sep 2, 2026 | $142.00 | $143.30 | $137.84 | $140.51 | -1.05% | $334,125 | $12.47M |
| Sep 1, 2026 | $143.65 | $145.12 | $141.33 | $142.00 | -1.15% | $409,721 | $12.60M |
| Aug 31, 2026 | $140.54 | $144.02 | $139.92 | $143.65 | +2.21% | $314,177 | $12.75M |
| Aug 30, 2026 | $140.54 | $141.31 | $140.43 | $140.54 | +0.00% | $114,358 | $12.47M |
| Aug 29, 2026 | $140.97 | $141.12 | $140.43 | $140.54 | -0.31% | $108,350 | $12.47M |
| Aug 28, 2026 | $140.10 | $143.15 | $138.05 | $140.97 | +0.62% | $311,010 | $12.51M |
| Aug 27, 2026 | $140.47 | $141.92 | $138.65 | $140.10 | -0.26% | $323,077 | $12.43M |
| Aug 26, 2026 | $137.79 | $140.92 | $135.29 | $140.47 | +1.94% | $298,125 | $12.47M |
| Aug 25, 2026 | $135.04 | $139.69 | $134.51 | $137.79 | +2.04% | $290,821 | $12.23M |
| Aug 24, 2026 | $135.08 | $137.84 | $133.24 | $135.04 | -0.03% | $245,688 | $11.98M |
| Aug 23, 2026 | $135.04 | $137.38 | $133.84 | $135.08 | +0.03% | $65,012 | $11.99M |
| Aug 22, 2026 | $136.76 | $136.76 | $134.34 | $135.04 | -1.26% | $63,813 | $11.98M |
| Aug 21, 2026 | $133.36 | $137.30 | $131.46 | $136.76 | +2.55% | $286,015 | $12.14M |
| Aug 20, 2026 | $139.41 | $140.04 | $130.47 | $133.36 | -4.34% | $266,683 | $11.83M |
| Aug 19, 2026 | $142.47 | $145.27 | $137.43 | $139.41 | -2.15% | $267,779 | $12.37M |
| Aug 18, 2026 | $145.66 | $146.48 | $139.56 | $142.47 | -2.19% | $312,113 | $12.64M |
| Aug 17, 2026 | $139.14 | $149.56 | $138.98 | $145.66 | +4.69% | $305,619 | $12.93M |
| Aug 16, 2026 | $140.19 | $140.62 | $138.59 | $139.14 | -0.75% | $61,546 | $12.35M |
| Aug 15, 2026 | $140.33 | $141.42 | $138.24 | $140.19 | -0.10% | $64,870 | $12.44M |
| Aug 14, 2026 | $142.45 | $144.49 | $135.93 | $140.33 | -1.49% | $243,655 | $12.45M |
| Aug 13, 2026 | $147.06 | $148.50 | $139.89 | $142.45 | -3.13% | $283,461 | $12.64M |
| Aug 12, 2026 | $133.09 | $149.14 | $132.53 | $147.06 | +10.50% | $560,866 | $13.05M |
| Aug 11, 2026 | $136.81 | $138.98 | $130.54 | $133.09 | -2.72% | $152,223 | $11.81M |
| Aug 10, 2026 | $135.94 | $139.32 | $130.00 | $136.81 | +0.64% | $186,707 | $12.14M |
| Aug 9, 2026 | $136.01 | $137.94 | $134.33 | $135.94 | -0.05% | $64,142 | $12.06M |
| Aug 8, 2026 | $133.16 | $138.99 | $131.35 | $136.01 | +2.14% | $81,734 | $12.07M |
| Aug 7, 2026 | $113.70 | $134.55 | $113.53 | $133.16 | — | $232,329 | $11.82M |
SpaceX (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for SpaceX (Ondo Tokenized Stock)What is the all-time high for SPCXON?
SpaceX (Ondo Tokenized Stock)'s record price is about $239.65. It currently trades at $135.37, roughly 43.5% below that peak. The all-time low on record is $105.69. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SPCXON market cap?
SpaceX (Ondo Tokenized Stock) has a market capitalisation of about $1.92T, on roughly $3.59M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SPCXON change over this window?
Across 90 daily candles, close-to-close moved up 1.75%.
What were SPCXON's high and low in this window?
In this sample, the highest trade print is about $175.78 (Oct 6, 2026) and the lowest about $113.53 (Aug 7, 2026).
What were SPCXON's best and worst days in this window?
Best close-to-close day was about +10.50% (Aug 12, 2026); worst was -6.68% (Oct 22, 2026).