Market Cap $2.24T
1.57%
Volume 24h $67.50B
28.08%
BTC % 58.7081%
-0.07%
ETH % 9.26122%
0.76%
Coins
34.665
Exchanges
204
Live
Coinbase Tokenized Stock (Ondo) (COINon) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Coinbase Tokenized Stock (Ondo) (COINon) in USD Dollar. This table shows 285 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-14 2026 | $164.01 | $160.16 | $164.87 | $161.91 | $48,420 | $7,100,360 |
| Jun-13 2026 | $161.73 | $159.29 | $161.91 | $159.62 | $56,289 | $7,001,049 |
| Jun-12 2026 | $159.60 | $157.44 | $164.45 | $160.85 | $402,307 | $6,888,986 |
| Jun-11 2026 | $160.62 | $153.34 | $161.26 | $153.34 | $510,464 | $6,951,284 |
| Jun-10 2026 | $152.90 | $151.91 | $161.16 | $154.55 | $460,734 | $6,587,689 |
| Jun-09 2026 | $154.72 | $150.52 | $164.25 | $161.59 | $515,086 | $6,662,121 |
| Jun-08 2026 | $161.67 | $154.51 | $163.96 | $157.06 | $577,791 | $7,002,181 |
| Jun-07 2026 | $155.84 | $151.11 | $156.92 | $151.11 | $116,062 | $6,749,752 |
| Jun-06 2026 | $151.02 | $150.72 | $153.44 | $151.60 | $85,313 | $6,540,005 |
| Jun-05 2026 | $151.45 | $148.44 | $164.41 | $164.24 | $622,854 | $6,471,316 |
| Jun-04 2026 | $164.04 | $158.43 | $166.17 | $161.20 | $604,638 | $7,024,695 |
| Jun-03 2026 | $161.29 | $161.25 | $174.99 | $172.84 | $321,977 | $6,929,677 |
| Jun-02 2026 | $172.85 | $172.48 | $181.55 | $181.55 | $441,023 | $7,407,953 |
| Jun-01 2026 | $181.51 | $177.62 | $191.58 | $190.28 | $445,425 | $7,817,277 |
| May-31 2026 | $190.48 | $188.21 | $191.15 | $189.71 | $43,725 | $8,203,558 |