Market Cap $2.78T
0.45%
Volume 24h $167.16B
-32.64%
BTC % 56.72%
-0.05%
ETH % 10.11%
0.29%
Coins
34.565
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-02 2026 | $119.08 | $118.86 | $119.16 | $119.13 | $682,576 | $1,388,385 |
| May-01 2026 | $118.97 | $111.40 | $120.58 | $111.40 | $1,433,776 | $1,387,047 |
| Apr-30 2026 | $111.94 | $111.94 | $117.51 | $117.51 | $884,823 | $652,844 |
| Apr-29 2026 | $117.48 | $104.62 | $117.48 | $104.62 | $881,506 | $538,819 |
| Apr-28 2026 | $105.00 | $103.63 | $111.98 | $111.98 | $737,227 | $557,882 |
| Apr-27 2026 | $111.21 | $106.24 | $111.38 | $109.42 | $793,074 | $587,438 |
| Apr-26 2026 | $109.52 | $109.09 | $109.66 | $109.19 | $683,463 | $498,062 |
| Apr-25 2026 | $109.31 | $109.13 | $109.59 | $109.35 | $681,393 | $497,102 |
| Apr-24 2026 | $109.37 | $106.58 | $120.21 | $118.59 | $734,576 | $497,376 |
| Apr-23 2026 | $118.58 | $117.34 | $122.68 | $122.65 | $721,517 | $525,971 |
| Apr-22 2026 | $122.70 | $116.22 | $124.18 | $116.22 | $716,819 | $534,902 |
| Apr-21 2026 | $115.75 | $115.12 | $119.41 | $117.21 | $715,284 | $502,405 |
| Apr-20 2026 | $116.68 | $113.39 | $117.43 | $113.40 | $749,735 | $491,050 |
| Apr-19 2026 | $116.54 | $116.50 | $117.14 | $116.84 | $637,493 | $403,601 |
| Apr-18 2026 | $116.48 | $116.48 | $117.20 | $116.96 | $638,053 | $403,396 |