Market Cap $2.87T
1.98%
Volume 24h $208.46B
11.44%
BTC % 56.63%
0.31%
ETH % 9.62%
-0.41%
Coins
34.630
+4
Exchanges
885
Last update
37 Seconds 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $40.48 | $36.72 | $40.48 | $39.45 | $6,315 | $62,972 |
| May-12 2026 | $39.44 | $38.28 | $41.39 | $39.00 | $28,215 | $55,252 |
| May-11 2026 | $38.99 | $36.92 | $39.38 | $36.92 | $1,185 | $40,384 |
| May-10 2026 | $36.92 | $36.92 | $36.92 | $36.92 | - | $37,593 |
| May-09 2026 | $36.92 | $36.92 | $36.92 | $36.92 | - | $37,593 |
| May-08 2026 | $36.92 | $36.61 | $37.49 | $37.49 | - | $37,593 |
| May-07 2026 | $37.49 | $36.82 | $37.99 | $37.98 | $631 | $38,168 |
| May-06 2026 | $37.99 | $36.99 | $37.99 | $37.26 | $3,361 | $39,186 |
| May-05 2026 | $37.26 | $36.03 | $38.00 | $36.04 | $177 | $36,974 |
| May-04 2026 | $36.03 | $35.90 | $37.12 | $36.45 | $1,541 | $35,612 |
| May-03 2026 | $36.45 | $36.45 | $36.45 | $36.45 | - | $36,358 |
| May-02 2026 | $36.45 | $36.45 | $36.45 | $36.45 | - | $36,358 |
| May-01 2026 | $36.45 | $35.11 | $36.64 | $35.11 | $117 | $36,360 |
| Apr-30 2026 | $35.12 | $32.80 | $35.13 | $33.26 | $454 | $35,123 |
| Apr-29 2026 | $33.26 | $31.65 | $34.34 | $34.34 | $21 | $33,504 |