Market Cap $2.57T
0.32%
Volume 24h $196.49B
-12.81%
BTC % 54.47%
-0.27%
ETH % 9.65%
1.14%
Coins
34.335
+7
Exchanges
885
Last update
2 Minutes 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-11 2026 | $438.93 | $433.12 | $445.35 | $433.42 | $741,100 | $34,842 |
| Mar-10 2026 | $433.41 | $430.60 | $443.21 | $431.19 | $770,645 | $35,815 |
| Mar-09 2026 | $433.39 | $417.92 | $435.31 | $419.40 | $807,652 | $34,817 |
| Mar-08 2026 | $430.16 | $428.17 | $430.61 | $430.05 | $690,741 | $35,132 |
| Mar-07 2026 | $430.22 | $428.28 | $430.61 | $429.88 | $690,807 | $35,137 |
| Mar-06 2026 | $428.28 | $423.73 | $431.79 | $423.80 | $867,394 | $34,978 |
| Mar-05 2026 | $422.64 | $405.39 | $423.71 | $407.44 | $795,821 | $36,714 |
| Mar-04 2026 | $405.47 | $387.18 | $406.11 | $387.32 | $832,524 | $34,452 |
| Mar-03 2026 | $388.71 | $373.38 | $391.21 | $384.28 | $973,859 | $33,038 |
| Mar-02 2026 | $383.69 | $369.57 | $384.21 | $369.57 | $820,161 | $32,628 |
| Mar-01 2026 | $368.82 | $368.62 | $369.58 | $368.64 | $694,961 | $28,622 |
| Feb-28 2026 | $368.58 | $368.51 | $370.78 | $370.16 | $692,548 | $28,603 |
| Feb-27 2026 | $370.43 | $362.24 | $379.45 | $376.49 | $833,878 | $28,747 |
| Feb-26 2026 | $376.23 | $358.20 | $383.52 | $358.94 | $922,801 | $28,153 |
| Feb-25 2026 | $358.92 | $349.39 | $363.29 | $349.42 | $839,089 | $25,895 |