Market Cap $2.45T
-1.76%
Volume 24h $163.55B
-2.56%
BTC % 53.99%
0.24%
ETH % 9.45%
-0.84%
Coins
34.240
+3
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 |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $6.967 | $6.802 | $7.125 | $6.805 | $49 | $8,536 |
| Feb-17 2026 | $6.803 | $6.743 | $6.889 | $6.889 | $41 | $8,288 |
| Feb-16 2026 | $6.889 | $6.889 | $6.889 | $6.889 | - | $8,351 |
| Feb-15 2026 | $6.889 | $6.889 | $6.889 | $6.889 | - | $8,351 |
| Feb-14 2026 | $6.889 | $6.889 | $6.889 | $6.889 | - | $8,351 |
| Feb-13 2026 | $6.889 | $6.730 | $6.889 | $6.780 | - | $8,351 |
| Feb-12 2026 | $6.783 | $6.655 | $6.987 | $6.987 | $157 | $8,222 |
| Feb-11 2026 | $6.961 | $6.817 | $7.250 | $7.194 | $70 | $8,278 |
| Feb-10 2026 | $7.180 | $6.785 | $7.532 | $7.396 | $121 | $8,466 |
| Feb-09 2026 | $7.398 | $7.305 | $7.398 | $7.305 | $100 | $8,649 |
| Feb-08 2026 | $7.305 | $7.305 | $7.305 | $7.305 | - | $8,442 |
| Feb-07 2026 | $7.305 | $7.294 | $7.307 | $7.294 | - | $8,442 |
| Feb-06 2026 | $7.287 | $6.324 | $7.322 | $6.350 | $352 | $8,421 |
| Feb-05 2026 | $6.302 | $6.302 | $6.978 | $6.978 | $420 | $15 |
| Feb-04 2026 | $6.979 | $6.762 | $7.195 | $7.162 | $118 | $16 |