Market Cap $2.64T
1.68%
Volume 24h $154.29B
-6.74%
BTC % 58.15%
0.03%
ETH % 9.67%
0.82%
Coins
34.665
+2
Exchanges
875
Last update
2 Minutes ago
Eaton Tokenized Stock (Ondo) (ETNon) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Eaton Tokenized Stock (Ondo) (ETNon) in USD Dollar. This table shows 61 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $392.66 | $392.39 | $393.31 | $392.86 | $760,766 | $597,499 |
| May-22 2026 | $392.85 | $383.06 | $393.38 | $384.05 | $786,915 | $597,786 |
| May-21 2026 | $381.51 | $380.87 | $383.25 | $381.01 | $772,656 | $581,096 |
| May-20 2026 | $378.10 | $375.03 | $380.89 | $375.03 | $867,842 | $572,812 |
| May-19 2026 | $373.36 | $370.16 | $382.89 | $381.79 | $788,615 | $482,688 |
| May-18 2026 | $381.54 | $380.88 | $401.69 | $400.77 | $853,215 | $485,667 |
| May-17 2026 | $397.39 | $397.39 | $399.60 | $399.51 | $768,719 | $546,243 |
| May-16 2026 | $397.45 | $397.45 | $400.48 | $398.03 | $766,465 | $546,328 |
| May-15 2026 | $397.69 | $397.50 | $408.12 | $408.12 | $778,853 | $546,639 |
| May-14 2026 | $406.19 | $406.06 | $408.24 | $407.98 | $768,944 | $553,225 |
| May-13 2026 | $407.85 | $401.46 | $409.46 | $401.53 | $770,945 | $554,981 |
| May-12 2026 | $401.64 | $398.58 | $420.61 | $419.46 | $780,407 | $546,252 |
| May-11 2026 | $419.89 | $398.93 | $420.36 | $401.92 | $821,308 | $567,893 |
| May-10 2026 | $402.02 | $401.97 | $403.22 | $402.83 | $768,291 | $512,158 |
| May-09 2026 | $401.89 | $401.89 | $403.26 | $402.24 | $764,028 | $511,997 |