Market Cap $2.79T
0.17%
Volume 24h $242.38B
-16.7%
BTC % 55.77%
-0.07%
ETH % 10.03%
0.1%
Coins
34.531
+7
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $5.673 | $5.652 | $5.834 | $5.819 | $652,043 | $13,756 |
| Apr-23 2026 | $5.808 | $5.738 | $6.098 | $6.074 | $654,055 | $14,643 |
| Apr-22 2026 | $6.082 | $5.983 | $6.271 | $6.023 | $654,372 | $15,160 |
| Apr-21 2026 | $6.004 | $5.959 | $6.204 | $6.104 | $656,439 | $14,938 |
| Apr-20 2026 | $6.095 | $5.978 | $6.192 | $6.189 | $649,189 | $15,517 |
| Apr-19 2026 | $6.166 | $6.147 | $6.198 | $6.179 | $644,570 | $15,752 |
| Apr-18 2026 | $6.179 | $6.146 | $6.195 | $6.188 | $645,995 | $15,787 |
| Apr-17 2026 | $6.171 | $6.075 | $6.352 | $6.075 | $657,418 | $15,766 |
| Apr-16 2026 | $6.067 | $5.995 | $6.276 | $6.094 | $733,598 | $15,361 |
| Apr-15 2026 | $6.090 | $5.657 | $6.090 | $5.686 | $676,540 | $14,840 |
| Apr-14 2026 | $5.661 | $5.457 | $5.686 | $5.485 | $656,307 | $13,697 |
| Apr-13 2026 | $5.461 | $5.304 | $5.510 | $5.373 | $652,084 | $13,223 |
| Apr-12 2026 | $5.398 | $5.369 | $5.413 | $5.380 | $650,646 | $12,330 |
| Apr-11 2026 | $5.373 | $5.369 | $5.413 | $5.369 | $650,289 | $12,273 |
| Apr-10 2026 | $5.395 | $5.323 | $5.489 | $5.349 | $652,559 | $12,324 |