Market Cap $2.67T
0.17%
Volume 24h $144.46B
-42.4%
BTC % 54.69%
-0.38%
ETH % 10.31%
1.16%
Coins
34.482
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Apr-10 2026 | $167.30 | $163.79 | $170.67 | $168.10 | $2,285,305 | $7,434,737 |
| Apr-09 2026 | $170.21 | $168.20 | $175.13 | $174.61 | $2,299,051 | $7,480,817 |
| Apr-08 2026 | $174.72 | $173.46 | $184.65 | $184.28 | $2,580,454 | $7,631,603 |
| Apr-07 2026 | $183.86 | $167.10 | $183.86 | $173.99 | $3,268,466 | $8,093,884 |
| Apr-06 2026 | $173.63 | $173.63 | $177.82 | $175.90 | $2,259,758 | $7,104,846 |
| Apr-05 2026 | $172.58 | $170.88 | $172.58 | $171.78 | $1,887,476 | $7,069,828 |
| Apr-04 2026 | $171.66 | $170.84 | $171.66 | $171.21 | $1,751,271 | $7,032,024 |
| Apr-03 2026 | $170.94 | $170.76 | $171.44 | $171.24 | $1,820,193 | $7,002,490 |
| Apr-02 2026 | $171.51 | $165.68 | $173.96 | $173.52 | $2,718,641 | $7,022,967 |
| Apr-01 2026 | $173.22 | $173.10 | $178.50 | $175.50 | $2,181,250 | $7,139,187 |
| Mar-31 2026 | $174.89 | $160.62 | $174.89 | $160.62 | $1,947,290 | $7,193,250 |
| Mar-30 2026 | $160.31 | $159.16 | $165.59 | $159.16 | $1,830,476 | $6,621,356 |
| Mar-29 2026 | $159.88 | $159.88 | $161.63 | $161.17 | $984,006 | $6,539,021 |
| Mar-28 2026 | $161.29 | $159.80 | $161.56 | $160.79 | $1,030,175 | $6,596,672 |
| Mar-27 2026 | $160.57 | $160.57 | $174.04 | $173.73 | $1,944,474 | $6,568,315 |