Market Cap $2.49T
0.38%
Volume 24h $100.47B
-68.75%
BTC % 53.82%
0.22%
ETH % 9.94%
-0.4%
Coins
34.455
+3
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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $5.383 | $5.379 | $5.407 | $5.384 | $652,681 | $12,152 |
| Apr-02 2026 | $5.409 | $5.032 | $5.409 | $5.207 | $659,310 | $12,209 |
| Apr-01 2026 | $5.209 | $5.188 | $5.316 | $5.201 | $658,915 | $11,451 |
| Mar-31 2026 | $5.193 | $4.9203 | $5.212 | $4.9203 | $659,178 | $11,332 |
| Mar-30 2026 | $4.9216 | $4.8277 | $5.119 | $5.076 | $663,506 | $10,739 |
| Mar-29 2026 | $5.123 | $5.109 | $5.145 | $5.115 | $652,343 | $11,154 |
| Mar-28 2026 | $5.137 | $5.067 | $5.142 | $5.073 | $653,920 | $11,183 |
| Mar-27 2026 | $5.070 | $5.070 | $5.449 | $5.394 | $656,718 | $11,039 |
| Mar-26 2026 | $5.393 | $5.336 | $5.555 | $5.548 | $656,843 | $11,759 |
| Mar-25 2026 | $5.547 | $5.499 | $5.735 | $5.591 | $653,119 | $12,028 |
| Mar-24 2026 | $5.586 | $5.502 | $5.892 | $5.870 | $659,973 | $12,096 |
| Mar-23 2026 | $5.890 | $5.572 | $5.928 | $5.805 | $646,581 | $12,635 |
| Mar-22 2026 | $5.806 | $5.795 | $5.816 | $5.814 | $645,537 | $12,435 |
| Mar-21 2026 | $5.816 | $5.801 | $5.816 | $5.804 | $645,173 | $12,456 |
| Mar-20 2026 | $5.834 | $5.720 | $6.096 | $6.014 | $646,943 | $12,494 |