Market Cap $2.63T
0.31%
Volume 24h $155.33B
-10.28%
BTC % 54.58%
-0.11%
ETH % 10.15%
-0.09%
Coins
34.482
Exchanges
885
Last update
1 minute ago
CoreWeave Tokenized Stock (Ondo) (CRWVon) 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-12 2026 | $102.80 | $102.34 | $103.03 | $102.36 | $635,653 | $79,332 |
| Apr-11 2026 | $102.99 | $101.77 | $102.99 | $101.98 | $638,780 | $79,479 |
| Apr-10 2026 | $101.78 | $91.67 | $103.76 | $92.14 | $719,631 | $79,464 |
| Apr-09 2026 | $91.69 | $86.46 | $95.34 | $88.22 | $697,871 | $74,351 |
| Apr-08 2026 | $88.44 | $88.21 | $91.21 | $90.53 | $702,119 | $77,842 |
| Apr-07 2026 | $88.68 | $79.51 | $88.68 | $81.21 | $676,850 | $54,504 |
| Apr-06 2026 | $81.22 | $80.08 | $83.44 | $81.31 | $652,493 | $41,461 |
| Apr-05 2026 | $81.60 | $81.39 | $81.75 | $81.52 | $644,287 | $36,412 |
| Apr-04 2026 | $81.40 | $81.40 | $81.80 | $81.44 | $642,250 | $36,321 |
| Apr-03 2026 | $81.47 | $81.41 | $81.79 | $81.58 | $641,800 | $36,355 |
| Apr-02 2026 | $81.57 | $74.13 | $81.77 | $77.72 | $673,944 | $36,399 |
| Apr-01 2026 | $77.74 | $77.17 | $79.70 | $78.18 | $671,655 | $31,253 |
| Mar-31 2026 | $77.50 | $68.21 | $77.56 | $68.21 | $661,620 | $30,211 |
| Mar-30 2026 | $68.75 | $67.19 | $75.76 | $73.48 | $685,209 | $25,958 |
| Mar-29 2026 | $74.16 | $74.10 | $74.57 | $74.19 | $646,664 | $22,744 |