Market Cap $2.60T
8.47%
Volume 24h $422.96B
-44.49%
BTC % 54.57%
1.19%
ETH % 9.7%
1.03%
Coins
34.202
+3
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $167.41 | $142.94 | $167.41 | $142.94 | $20,095,094 | $5,704,435 |
| Feb-05 2026 | $147.62 | $143.90 | $167.39 | $167.39 | $21,850,997 | $10,877,742 |
| Feb-04 2026 | $167.20 | $165.23 | $180.08 | $178.33 | $23,868,768 | $12,320,968 |
| Feb-03 2026 | $178.54 | $174.73 | $191.02 | $188.66 | $7,775,818 | $1,455,875 |
| Feb-02 2026 | $188.45 | $182.66 | $192.33 | $192.33 | $10,515,419 | $1,536,667 |
| Feb-01 2026 | $192.32 | $191.84 | $192.40 | $192.35 | $259,502 | $1,568,214 |
| Jan-31 2026 | $192.31 | $192.31 | $194.28 | $194.28 | $511,138 | $1,568,198 |
| Jan-30 2026 | $194.33 | $193.45 | $199.43 | $199.43 | $13,174,680 | $1,584,609 |
| Jan-29 2026 | $199.56 | $195.61 | $208.75 | $208.75 | $20,502,333 | $1,627,263 |
| Jan-28 2026 | $208.95 | $207.98 | $213.07 | $210.98 | $8,016,338 | $1,703,849 |
| Jan-27 2026 | $211.34 | $208.90 | $216.63 | $214.40 | $6,031,498 | $1,723,302 |
| Jan-26 2026 | $213.81 | $211.83 | $215.82 | $215.82 | $6,364,988 | $1,743,508 |
| Jan-25 2026 | $215.80 | $215.74 | $216.13 | $216.07 | $227,423 | $1,759,741 |
| Jan-24 2026 | $216.09 | $215.94 | $216.36 | $216.36 | $235,025 | $1,762,066 |
| Jan-23 2026 | $216.40 | $216.40 | $224.51 | $223.79 | $6,770,942 | $1,764,605 |