Market Cap $3.33T
-2.21%
Volume 24h $362.96B
-20.21%
BTC % 54.83%
0.71%
ETH % 10.96%
-0.82%
Coins
33.682
+2
Exchanges
885
Last update
1 Seconds ago
Alphabet Class A Tokenized Stock (Ondo) (GOOGLon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $285.44 | $280.20 | $289.06 | $285.30 | $2,617,218 | $5,720,362 |
| Nov-17 2025 | $285.41 | $284.25 | $295.33 | $289.32 | $4,626,398 | $5,569,165 |
| Nov-16 2025 | $288.73 | $287.48 | $291.17 | $290.25 | $342,438 | $3,271,926 |
| Nov-15 2025 | $291.01 | $285.87 | $291.01 | $285.87 | $536,803 | $3,297,706 |
| Nov-14 2025 | $283.96 | $272.27 | $283.96 | $279.24 | $1,666,912 | $3,217,871 |
| Nov-13 2025 | $279.36 | $278.28 | $287.96 | $286.39 | $504,387 | $3,151,432 |
| Nov-12 2025 | $286.17 | $284.84 | $294.27 | $291.36 | $399,959 | $3,180,952 |
| Nov-11 2025 | $291.52 | $288.40 | $291.54 | $290.72 | $688,316 | $3,247,451 |
| Nov-10 2025 | $290.63 | $279.28 | $290.63 | $279.28 | $376,514 | $3,368,582 |
| Nov-09 2025 | $280.10 | $277.85 | $280.20 | $279.99 | $260,989 | $3,241,961 |
| Nov-08 2025 | $278.07 | $277.91 | $280.76 | $280.52 | $351,694 | $3,218,494 |
| Nov-07 2025 | $280.15 | $275.83 | $285.93 | $284.98 | $949,113 | $3,241,961 |
| Nov-06 2025 | $284.90 | $282.93 | $288.77 | $285.62 | $1,614,603 | $3,278,338 |
| Nov-05 2025 | $284.98 | $274.40 | $285.18 | $277.20 | $787,670 | $2,448,285 |
| Nov-04 2025 | $278.07 | $276.91 | $283.74 | $283.74 | $644,546 | $2,281,568 |