Market Cap $2.57T
-3.17%
Volume 24h $168.70B
10.05%
BTC % 58.12%
-0.31%
ETH % 9.52%
-1.36%
Coins
34.664
+6
Exchanges
875
Last update
28 Seconds 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $185.92 | $185.92 | $193.79 | $193.59 | $3,196,774 | $8,108,596 |
| May-21 2026 | $193.70 | $188.91 | $194.13 | $192.25 | $3,986,266 | $8,417,759 |
| May-20 2026 | $191.98 | $191.98 | $195.69 | $193.24 | $5,513,106 | $8,635,171 |
| May-19 2026 | $194.09 | $188.49 | $194.41 | $190.07 | $2,965,187 | $8,184,796 |
| May-18 2026 | $188.64 | $186.14 | $192.45 | $190.02 | $3,634,898 | $7,971,240 |
| May-17 2026 | $190.56 | $189.90 | $193.59 | $193.58 | $2,076,058 | $8,074,548 |
| May-16 2026 | $193.26 | $193.13 | $194.95 | $194.95 | $2,215,928 | $8,188,995 |
| May-15 2026 | $195.41 | $193.63 | $213.29 | $213.04 | $3,630,910 | $8,281,110 |
| May-14 2026 | $213.24 | $198.04 | $221.01 | $202.45 | $9,124,892 | $9,025,746 |
| May-13 2026 | $201.94 | $199.11 | $210.60 | $207.49 | $3,021,082 | $8,644,773 |
| May-12 2026 | $207.67 | $201.38 | $214.77 | $214.77 | $4,035,460 | $8,840,433 |
| May-11 2026 | $214.50 | $199.24 | $216.20 | $203.66 | $5,121,838 | $9,047,176 |
| May-10 2026 | $204.47 | $199.21 | $204.47 | $201.29 | $2,183,584 | $8,188,100 |
| May-09 2026 | $200.69 | $199.36 | $201.39 | $200.40 | $2,049,254 | $8,036,781 |
| May-08 2026 | $200.24 | $184.41 | $200.73 | $184.84 | $3,547,065 | $8,022,805 |