Market Cap $3.03T
-6%
Volume 24h $376.89B
40.79%
BTC % 54.59%
-0.4%
ETH % 10.89%
-1.83%
Coins
34.176
+31
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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $444.73 | $434.57 | $468.52 | $466.75 | $3,441,446 | $4,310 |
| Jan-28 2026 | $468.41 | $467.67 | $481.68 | $478.21 | $2,040,833 | $4,540 |
| Jan-27 2026 | $478.20 | $468.32 | $483.56 | $468.32 | $1,953,819 | $4,635 |
| Jan-26 2026 | $468.22 | $450.34 | $469.26 | $451.06 | $1,682,925 | $4,538 |
| Jan-25 2026 | $451.50 | $450.75 | $451.56 | $450.98 | $51,601 | $4,376 |
| Jan-24 2026 | $450.86 | $450.86 | $451.64 | $451.64 | $62,733 | $4,370 |
| Jan-23 2026 | $451.36 | $451.20 | $457.13 | $453.39 | $1,602,064 | $4,375 |
| Jan-22 2026 | $453.53 | $446.83 | $454.00 | $447.29 | $2,041,016 | $4,396 |
| Jan-21 2026 | $449.16 | $440.44 | $454.87 | $442.90 | $2,189,722 | $4,353 |
| Jan-20 2026 | $442.87 | $439.47 | $453.39 | $453.39 | $2,558,038 | $4,292 |
| Jan-19 2026 | $453.88 | $453.49 | $454.02 | $453.77 | $87,076 | $3,543 |
| Jan-18 2026 | $453.99 | $453.51 | $454.10 | $453.91 | $56,277 | $3,544 |
| Jan-17 2026 | $453.72 | $453.54 | $454.10 | $453.68 | $55,039 | $3,542 |
| Jan-16 2026 | $453.88 | $447.68 | $458.39 | $455.38 | $1,254,858 | $3,543 |
| Jan-15 2026 | $456.34 | $452.10 | $471.08 | $459.15 | $98 | $3,242 |