Market Cap $2.80T
-2.96%
Volume 24h $196.87B
-1.98%
BTC % 56.54%
-0.35%
ETH % 9.55%
-1.15%
Coins
34.638
+8
Exchanges
885
Last update
51 Seconds 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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $6.397 | $6.211 | $6.660 | $6.589 | $788,545 | $30,140 |
| May-13 2026 | $6.580 | $6.327 | $6.692 | $6.332 | $783,464 | $30,476 |
| May-12 2026 | $6.327 | $6.149 | $6.681 | $6.672 | $813,947 | $29,219 |
| May-11 2026 | $6.651 | $6.455 | $6.943 | $6.476 | $842,353 | $29,873 |
| May-10 2026 | $6.470 | $6.453 | $6.486 | $6.459 | $764,736 | $25,367 |
| May-09 2026 | $6.485 | $6.452 | $6.491 | $6.458 | $753,029 | $25,427 |
| May-08 2026 | $6.479 | $6.191 | $6.479 | $6.231 | $779,156 | $25,333 |
| May-07 2026 | $6.244 | $6.184 | $6.456 | $6.383 | $778,481 | $24,799 |
| May-06 2026 | $6.378 | $5.826 | $6.413 | $5.830 | $789,024 | $26,270 |
| May-05 2026 | $5.837 | $5.623 | $5.838 | $5.779 | $770,406 | $23,448 |
| May-04 2026 | $5.761 | $5.736 | $5.915 | $5.875 | $790,935 | $23,109 |
| May-03 2026 | $5.880 | $5.864 | $5.884 | $5.870 | $828,092 | $24,471 |
| May-02 2026 | $5.867 | $5.841 | $5.872 | $5.853 | $757,904 | $24,414 |
| May-01 2026 | $5.856 | $5.654 | $5.901 | $5.771 | $788,546 | $24,371 |
| Apr-30 2026 | $5.756 | $5.584 | $5.799 | $5.592 | $769,335 | $14,057 |