Market Cap $2.79T
0.05%
Volume 24h $263.88B
-4.93%
BTC % 55.75%
-0.17%
ETH % 10.04%
0.19%
Coins
34.530
+7
Exchanges
885
Last update
2 Minutes ago
Figure Technology Solutions Tokenized Stock (Ondo) (FIGRon) 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-23 2026 | $32.22 | $31.99 | $35.65 | $35.64 | $2,551 | $34,214 |
| Apr-22 2026 | $35.65 | $34.96 | $36.53 | $34.97 | $16,621 | $35,028 |
| Apr-21 2026 | $34.97 | $34.96 | $36.35 | $36.35 | $5,113 | $34,354 |
| Apr-20 2026 | $36.35 | $35.72 | $36.66 | $36.66 | $499 | $41,027 |
| Apr-19 2026 | $36.66 | $36.66 | $36.66 | $36.66 | - | $41,873 |
| Apr-18 2026 | $36.66 | $36.66 | $36.66 | $36.66 | - | $41,873 |
| Apr-17 2026 | $36.66 | $35.68 | $37.21 | $35.68 | $241 | $41,875 |
| Apr-16 2026 | $35.69 | $35.60 | $36.38 | $35.60 | $1,508 | $40,536 |
| Apr-15 2026 | $35.61 | $33.66 | $36.64 | $36.64 | $116 | $40,244 |
| Apr-14 2026 | $36.64 | $35.95 | $36.64 | $35.95 | - | $41,531 |
| Apr-13 2026 | $35.95 | $34.11 | $35.95 | $34.11 | $10 | $40,740 |
| Apr-12 2026 | $34.11 | $34.11 | $34.11 | $34.11 | - | $38,655 |
| Apr-11 2026 | $34.11 | $34.10 | $34.11 | $34.11 | - | $38,655 |
| Apr-10 2026 | $34.11 | $33.02 | $34.24 | $33.02 | $313 | $38,658 |
| Apr-09 2026 | $33.03 | $33.03 | $34.64 | $34.29 | $61 | $37,346 |