Market Cap $2.61T
5.45%
Volume 24h $230.78B
13.41%
BTC % 52.79%
-1.8%
ETH % 9.43%
-2.54%
Coins
34.297
+8
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $307.99 | $307.99 | $309.72 | $309.72 | $466,430 | $52,106,264 |
| Feb-28 2026 | $309.27 | $308.81 | $309.98 | $309.98 | $498,546 | $52,323,709 |
| Feb-27 2026 | $309.80 | $305.62 | $311.28 | $308.36 | $1,289,774 | $52,412,037 |
| Feb-26 2026 | $305.77 | $305.50 | $313.67 | $312.38 | $2,187,349 | $51,715,738 |
| Feb-25 2026 | $312.99 | $310.59 | $313.03 | $311.29 | $2,238,737 | $53,024,655 |
| Feb-24 2026 | $311.19 | $308.33 | $314.09 | $313.18 | $1,714,242 | $52,540,233 |
| Feb-23 2026 | $312.85 | $310.57 | $317.35 | $314.93 | $2,105,622 | $52,595,963 |
| Feb-22 2026 | $315.71 | $315.22 | $315.92 | $315.72 | $436,768 | $52,389,000 |
| Feb-21 2026 | $315.71 | $315.35 | $315.92 | $315.75 | $491,075 | $52,389,900 |
| Feb-20 2026 | $315.86 | $304.73 | $316.07 | $304.73 | $1,841,217 | $52,399,145 |
| Feb-19 2026 | $303.37 | $301.58 | $304.80 | $304.13 | $2,096,959 | $50,308,349 |
| Feb-18 2026 | $304.07 | $300.82 | $305.31 | $300.83 | $1,329,134 | $50,680,603 |
| Feb-17 2026 | $300.90 | $298.64 | $306.09 | $306.09 | $11,667,801 | $50,019,782 |
| Feb-16 2026 | $305.96 | $305.54 | $306.37 | $306.20 | $493,950 | $59,732,838 |
| Feb-15 2026 | $306.15 | $306.00 | $306.31 | $306.10 | $421,394 | $59,770,615 |