Market Cap $2.45T
-2.23%
Volume 24h $165.01B
-2.9%
BTC % 53.92%
0.2%
ETH % 9.5%
-0.52%
Coins
34.239
+2
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 |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $415.16 | $407.22 | $419.07 | $408.01 | $833,672 | $4,024 |
| Feb-17 2026 | $407.98 | $405.87 | $429.56 | $429.56 | $877,733 | $3,954 |
| Feb-16 2026 | $429.74 | $429.00 | $429.79 | $429.10 | $696,042 | $4,165 |
| Feb-15 2026 | $429.13 | $428.99 | $429.83 | $428.99 | $693,030 | $4,159 |
| Feb-14 2026 | $429.16 | $428.52 | $429.46 | $428.88 | $697,691 | $4,160 |
| Feb-13 2026 | $429.10 | $409.41 | $431.24 | $411.14 | $2,119,450 | $4,159 |
| Feb-12 2026 | $412.81 | $403.35 | $419.00 | $413.27 | $878,035 | $4,001 |
| Feb-11 2026 | $414.77 | $405.31 | $417.66 | $416.57 | $865,962 | $4,020 |
| Feb-10 2026 | $416.50 | $405.80 | $417.11 | $409.36 | $538,524 | $4,037 |
| Feb-09 2026 | $409.01 | $395.02 | $409.01 | $398.98 | $483,311 | $3,964 |
| Feb-08 2026 | $399.11 | $398.49 | $399.55 | $398.83 | $54,383 | $3,868 |
| Feb-07 2026 | $399.29 | $397.94 | $399.52 | $397.94 | $75,684 | $3,870 |
| Feb-06 2026 | $395.82 | $372.25 | $395.82 | $372.25 | $898,732 | $3,836 |
| Feb-05 2026 | $377.13 | $376.23 | $418.32 | $415.73 | $996,377 | $3,655 |
| Feb-04 2026 | $415.88 | $407.91 | $423.64 | $423.00 | $602,185 | $4,031 |