Market Cap $2.49T
0.25%
Volume 24h $166.13B
-22.02%
BTC % 53.74%
0.11%
ETH % 10.01%
0.2%
Coins
34.452
+4
Exchanges
885
Last update
58 Seconds ago
ConocoPhillips Tokenized Stock (Ondo) (COPon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $130.54 | $128.27 | $132.96 | $128.60 | $729,027 | $102,872 |
| Apr-01 2026 | $128.65 | $127.66 | $132.60 | $132.44 | $672,699 | $53,150 |
| Mar-31 2026 | $132.12 | $130.84 | $135.21 | $134.34 | $731,951 | $57,592 |
| Mar-30 2026 | $133.22 | $133.04 | $136.58 | $134.14 | $735,062 | $126,927 |
| Mar-29 2026 | $134.14 | $134.02 | $134.47 | $134.42 | $662,190 | $59,026 |
| Mar-28 2026 | $134.31 | $134.10 | $134.53 | $134.41 | $663,742 | $59,099 |
| Mar-27 2026 | $134.43 | $133.48 | $135.31 | $133.77 | $667,579 | $59,152 |
| Mar-26 2026 | $133.74 | $129.18 | $133.77 | $129.47 | $666,658 | $58,949 |
| Mar-25 2026 | $129.30 | $127.91 | $129.77 | $129.61 | $668,160 | $53,545 |
| Mar-24 2026 | $129.69 | $127.74 | $131.67 | $128.05 | $680,666 | $58,963 |
| Mar-23 2026 | $128.35 | $124.77 | $129.72 | $127.95 | $666,886 | $65,340 |
| Mar-22 2026 | $127.76 | $127.61 | $128.00 | $127.85 | $662,639 | $63,393 |
| Mar-21 2026 | $127.65 | $127.65 | $128.02 | $128.02 | $664,029 | $63,340 |
| Mar-20 2026 | $127.37 | $125.84 | $129.27 | $127.36 | $668,725 | $64,954 |
| Mar-19 2026 | $126.20 | $123.78 | $127.34 | $125.84 | $661,608 | $60,485 |