Market Cap $2.43T
-3.17%
Volume 24h $192.92B
-25.03%
BTC % 53.75%
-0.26%
ETH % 9.47%
-2.95%
Coins
34.284
+9
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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $179.59 | $177.44 | $185.69 | $181.33 | $1,835,279 | $5,763,665 |
| Feb-25 2026 | $182.34 | $161.79 | $184.93 | $161.79 | $2,544,439 | $5,856,255 |
| Feb-24 2026 | $161.50 | $155.90 | $161.88 | $160.40 | $1,866,659 | $5,238,023 |
| Feb-23 2026 | $160.17 | $159.37 | $170.61 | $170.61 | $2,227,074 | $5,334,798 |
| Feb-22 2026 | $170.36 | $170.30 | $172.20 | $172.14 | $431,602 | $5,625,383 |
| Feb-21 2026 | $172.03 | $170.57 | $172.57 | $171.20 | $576,911 | $5,680,522 |
| Feb-20 2026 | $171.19 | $165.68 | $174.45 | $165.72 | $2,210,011 | $5,652,676 |
| Feb-19 2026 | $165.25 | $162.20 | $165.82 | $164.36 | $1,794,811 | $5,473,179 |
| Feb-18 2026 | $164.59 | $163.67 | $171.72 | $166.17 | $1,924,399 | $5,427,429 |
| Feb-17 2026 | $166.61 | $160.87 | $169.29 | $164.91 | $2,987,207 | $5,489,946 |
| Feb-16 2026 | $165.04 | $164.43 | $166.04 | $165.99 | $439,230 | $5,447,241 |
| Feb-15 2026 | $165.86 | $165.56 | $166.12 | $165.83 | $351,869 | $5,474,320 |
| Feb-14 2026 | $165.99 | $164.62 | $166.25 | $164.62 | $436,714 | $5,478,660 |
| Feb-13 2026 | $164.57 | $142.54 | $166.73 | $142.88 | $8,165,009 | $5,431,657 |
| Feb-12 2026 | $143.79 | $138.01 | $154.02 | $151.82 | $6,522,374 | $4,825,058 |