Market Cap $2.54T
0.92%
Volume 24h $184.10B
-6.44%
BTC % 53.71%
0.11%
ETH % 10.17%
1.27%
Coins
34.447
+3
Exchanges
885
Last update
1 minute ago
CrowdStrike Tokenized Stock (Ondo) (CRWDon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $390.84 | $375.58 | $390.85 | $375.58 | $709,007 | $13,720 |
| Mar-30 2026 | $377.89 | $367.02 | $388.09 | $368.66 | $708,820 | $14,259 |
| Mar-29 2026 | $368.53 | $368.50 | $370.48 | $368.96 | $698,140 | $15,808 |
| Mar-28 2026 | $368.63 | $368.55 | $370.56 | $370.35 | $697,818 | $15,813 |
| Mar-27 2026 | $370.41 | $364.12 | $393.40 | $391.54 | $722,338 | $15,889 |
| Mar-26 2026 | $392.48 | $383.31 | $393.46 | $387.11 | $690,459 | $14,569 |
| Mar-25 2026 | $386.15 | $385.12 | $399.36 | $395.05 | $710,059 | $14,412 |
| Mar-24 2026 | $395.80 | $393.88 | $414.44 | $414.44 | $701,643 | $26,600 |
| Mar-23 2026 | $412.89 | $400.55 | $416.06 | $406.46 | $699,482 | $31,773 |
| Mar-22 2026 | $409.61 | $407.16 | $409.71 | $409.45 | $693,698 | $31,502 |
| Mar-21 2026 | $409.64 | $407.10 | $409.68 | $409.56 | $697,340 | $31,504 |
| Mar-20 2026 | $405.20 | $405.20 | $431.24 | $431.01 | $700,128 | $31,163 |
| Mar-19 2026 | $430.55 | $422.02 | $440.26 | $431.79 | $686,585 | $32,955 |
| Mar-18 2026 | $437.99 | $430.52 | $439.35 | $435.54 | $686,515 | $33,524 |
| Mar-17 2026 | $428.96 | $419.94 | $435.99 | $423.99 | $694,698 | $32,833 |