Market Cap $2.48T
-1.22%
Volume 24h $165.27B
-3.25%
BTC % 53.91%
0.18%
ETH % 9.59%
-0.1%
Coins
34.239
+2
Exchanges
885
Last update
2 Minutes ago
BitMine Immersion Technologies Tokenized Stock (Ondo) (BMNRon) 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 | $19.85 | $19.70 | $20.63 | $20.19 | $105,317 | $368,188 |
| Feb-17 2026 | $20.18 | $19.89 | $21.57 | $21.57 | $251,590 | $369,969 |
| Feb-16 2026 | $21.55 | $21.51 | $21.57 | $21.56 | $55,280 | $366,294 |
| Feb-15 2026 | $21.57 | $21.54 | $21.58 | $21.56 | $56,109 | $366,638 |
| Feb-14 2026 | $21.55 | $21.07 | $21.59 | $21.09 | $73,495 | $366,370 |
| Feb-13 2026 | $21.06 | $19.75 | $21.40 | $19.93 | $691,000 | $357,499 |
| Feb-12 2026 | $19.89 | $19.18 | $19.96 | $19.47 | $6,258 | $336,137 |
| Feb-11 2026 | $19.59 | $19.18 | $20.30 | $20.05 | $5,760 | $324,907 |
| Feb-10 2026 | $20.07 | $20.03 | $21.36 | $21.15 | $990 | $331,938 |
| Feb-09 2026 | $21.30 | $19.59 | $21.66 | $20.69 | $5,342 | $351,304 |
| Feb-08 2026 | $20.69 | $20.69 | $20.69 | $20.69 | - | $343,085 |
| Feb-07 2026 | $20.69 | $20.69 | $20.71 | $20.71 | - | $343,085 |
| Feb-06 2026 | $20.97 | $16.77 | $20.97 | $16.77 | $22,976 | $347,770 |
| Feb-05 2026 | $17.11 | $16.81 | $20.25 | $20.15 | $21,182 | $21,134 |
| Feb-04 2026 | $20.17 | $20.04 | $22.41 | $21.97 | $12,970 | $24,912 |