Market Cap $2.56T
-0.05%
Volume 24h $194.65B
-13.54%
BTC % 54.45%
-0.23%
ETH % 9.6%
0.31%
Coins
34.335
+9
Exchanges
885
Last update
1 minute ago
Archer Aviation Tokenized Stock (Ondo) (ACHRon) 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-11 2026 | $6.421 | $6.303 | $6.428 | $6.353 | $702,382 | $13,720 |
| Mar-10 2026 | $6.330 | $6.330 | $6.583 | $6.470 | $482,786 | $12,344 |
| Mar-09 2026 | $6.472 | $6.060 | $6.472 | $6.282 | $106,898 | $10,732 |
| Mar-08 2026 | $6.280 | $6.277 | $6.282 | $6.277 | $53,662 | $10,431 |
| Mar-07 2026 | $6.278 | $6.272 | $6.283 | $6.280 | $56,702 | $10,429 |
| Mar-06 2026 | $6.280 | $6.278 | $6.464 | $6.434 | $149,795 | $10,431 |
| Mar-05 2026 | $6.406 | $6.366 | $6.838 | $6.825 | $85,921 | $11,604 |
| Mar-04 2026 | $6.804 | $6.705 | $6.917 | $6.719 | $78,191 | $12,147 |
| Mar-03 2026 | $6.719 | $6.527 | $7.217 | $7.160 | $102 | $9,435 |
| Mar-02 2026 | $7.181 | $6.841 | $7.533 | $7.096 | $356 | $10,086 |
| Mar-01 2026 | $7.096 | $7.096 | $7.096 | $7.096 | - | $9,652 |
| Feb-28 2026 | $7.096 | $7.095 | $7.098 | $7.098 | - | $9,652 |
| Feb-27 2026 | $7.136 | $6.966 | $7.225 | $7.109 | $89 | $9,706 |
| Feb-26 2026 | $7.109 | $7.041 | $7.180 | $7.075 | - | $9,661 |
| Feb-25 2026 | $7.077 | $7.075 | $7.282 | $7.139 | $45 | $9,619 |