Market Cap $4.53T
-0.5%
Volume 24h $315.60B
4.42%
BTC % 54.51%
-0.33%
ETH % 12.18%
0.82%
Coins
33.333
+11
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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $381.01 | $377.26 | $381.23 | $381.23 | $92,648 | $389,115 |
| Oct-04 2025 | $380.13 | $377.74 | $380.58 | $378.96 | $103,136 | $388,218 |
| Oct-03 2025 | $379.30 | $370.26 | $380.09 | $372.09 | $317,333 | $387,375 |
| Oct-02 2025 | $370.99 | $348.29 | $372.74 | $348.69 | $316,429 | $377,249 |
| Oct-01 2025 | $345.89 | $332.21 | $347.72 | $334.20 | $294,322 | $357,916 |
| Sep-30 2025 | $334.23 | $328.19 | $335.62 | $332.72 | $201,026 | $352,818 |
| Sep-29 2025 | $332.28 | $313.87 | $332.97 | $314.06 | $247,179 | $342,883 |
| Sep-28 2025 | $310.60 | $308.75 | $313.55 | $313.55 | $76,565 | $310,705 |
| Sep-27 2025 | $310.75 | $309.04 | $312.44 | $311.75 | $78,776 | $310,864 |
| Sep-26 2025 | $312.48 | $307.32 | $312.80 | $308.38 | $329,841 | $312,543 |
| Sep-25 2025 | $309.16 | $307.50 | $322.89 | $322.89 | $413,501 | $297,478 |
| Sep-24 2025 | $322.63 | $321.07 | $326.74 | $322.35 | $502,647 | $298,495 |
| Sep-23 2025 | $323.01 | $321.52 | $335.05 | $334.16 | $477,329 | $291,578 |
| Sep-22 2025 | $334.40 | $332.99 | $343.94 | $343.94 | $951,442 | $286,101 |
| Sep-21 2025 | $340.66 | $340.07 | $342.00 | $342.00 | $88,501 | $263,753 |