Market Cap $2.79T
1.4%
Volume 24h $267.80B
-7.04%
BTC % 55.47%
0.3%
ETH % 10.22%
0.48%
Coins
34.512
+7
Exchanges
885
Last update
50 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-20 2026 | $437.19 | $418.77 | $437.44 | $421.67 | $707,031 | $17,412 |
| Apr-19 2026 | $425.10 | $422.64 | $425.10 | $424.85 | $697,971 | $17,399 |
| Apr-18 2026 | $423.13 | $422.64 | $425.02 | $422.65 | $695,260 | $17,318 |
| Apr-17 2026 | $422.83 | $413.99 | $428.08 | $413.99 | $705,421 | $17,306 |
| Apr-16 2026 | $414.44 | $413.39 | $420.10 | $417.38 | $704,116 | $17,377 |
| Apr-15 2026 | $409.74 | $395.98 | $409.74 | $396.28 | $703,889 | $17,147 |
| Apr-14 2026 | $396.28 | $394.29 | $407.50 | $405.35 | $712,966 | $16,571 |
| Apr-13 2026 | $401.61 | $371.84 | $401.61 | $373.09 | $710,144 | $15,896 |
| Apr-12 2026 | $377.77 | $375.89 | $377.87 | $376.75 | $697,371 | $14,785 |
| Apr-11 2026 | $377.68 | $376.50 | $377.94 | $377.88 | $699,553 | $14,782 |
| Apr-10 2026 | $376.56 | $367.37 | $402.64 | $392.46 | $725,169 | $14,738 |
| Apr-09 2026 | $392.53 | $392.53 | $426.51 | $424.64 | $708,195 | $14,161 |
| Apr-08 2026 | $424.72 | $424.72 | $435.30 | $433.15 | $728,019 | $15,229 |
| Apr-07 2026 | $429.83 | $394.62 | $429.83 | $400.45 | $713,861 | $34,030 |
| Apr-06 2026 | $398.47 | $394.58 | $401.60 | $395.71 | $704,950 | $31,583 |