Market Cap $3.05T
-4.92%
Volume 24h $383.14B
42.13%
BTC % 54.68%
-0.4%
ETH % 10.86%
-1.75%
Coins
34.177
+29
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $7.443 | $7.333 | $7.798 | $7.758 | $75 | $17 |
| Jan-28 2026 | $7.747 | $7.745 | $8.178 | $8.115 | $1,647 | $18 |
| Jan-27 2026 | $8.101 | $7.983 | $8.180 | $8.116 | $27 | $19 |
| Jan-26 2026 | $8.112 | $8.025 | $8.629 | $8.629 | $257 | $19 |
| Jan-25 2026 | $8.629 | $8.629 | $8.629 | $8.629 | - | $20 |
| Jan-24 2026 | $8.628 | $8.592 | $8.630 | $8.592 | $49 | $20 |
| Jan-23 2026 | $8.640 | $8.622 | $9.087 | $9.036 | $9,095 | $20 |
| Jan-22 2026 | $9.022 | $8.512 | $9.112 | $8.512 | $5,736 | $21 |
| Jan-21 2026 | $8.537 | $8.139 | $8.719 | $8.636 | $530 | $20 |
| Jan-20 2026 | $8.641 | $8.473 | $8.911 | $8.887 | $369 | $20 |
| Jan-19 2026 | $8.887 | $8.887 | $8.887 | $8.887 | - | $21 |
| Jan-18 2026 | $8.887 | $8.887 | $8.887 | $8.887 | - | $21 |
| Jan-17 2026 | $8.887 | $8.868 | $8.888 | $8.868 | - | $21 |
| Jan-16 2026 | $8.902 | $8.872 | $9.232 | $9.232 | $368 | $21 |
| Jan-15 2026 | $9.232 | $8.828 | $9.232 | $8.833 | - | $22 |