Market Cap $3.26T
-0.41%
Volume 24h $147.83B
-73.84%
BTC % 54.62%
-0.16%
ETH % 11.23%
0.17%
Coins
33.767
+1
Exchanges
885
Last update
1 minute ago
Coinbase Tokenized Stock (Ondo) (COINon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $269.94 | $269.74 | $270.84 | $270.03 | $485,875 | $608,539 |
| Dec-05 2025 | $270.91 | $269.26 | $275.06 | $273.60 | $2,960,972 | $610,723 |
| Dec-04 2025 | $273.60 | $273.60 | $278.10 | $275.69 | $4,253,441 | $654,189 |
| Dec-03 2025 | $276.35 | $265.45 | $276.45 | $265.45 | $4,624,408 | $651,437 |
| Dec-02 2025 | $265.51 | $261.09 | $269.43 | $261.92 | $4,226,533 | $615,356 |
| Dec-01 2025 | $261.71 | $256.49 | $274.52 | $274.52 | $5,457,881 | $585,840 |
| Nov-30 2025 | $273.32 | $272.83 | $275.54 | $275.35 | $231,991 | $565,931 |
| Nov-29 2025 | $272.76 | $272.06 | $275.65 | $275.55 | $229,300 | $564,765 |
| Nov-28 2025 | $274.74 | $268.88 | $275.65 | $268.88 | $1,906,111 | $568,855 |
| Nov-27 2025 | $268.62 | $266.77 | $269.09 | $267.29 | $418,204 | $535,624 |
| Nov-26 2025 | $266.23 | $251.88 | $266.23 | $255.25 | $1,433,320 | $530,591 |
| Nov-25 2025 | $254.38 | $243.96 | $255.18 | $255.18 | $1,715,000 | $505,221 |
| Nov-24 2025 | $255.91 | $243.63 | $256.15 | $243.63 | $1,540,423 | $478,599 |
| Nov-23 2025 | $242.47 | $240.48 | $245.53 | $242.14 | $208,391 | $447,717 |
| Nov-22 2025 | $242.17 | $240.30 | $243.75 | $241.91 | $391,534 | $447,158 |