Market Cap $2.59T
-7.37%
Volume 24h $377.68B
10.07%
BTC % 54.35%
-1.03%
ETH % 9.7%
-1.44%
Coins
34.195
+7
Exchanges
885
Last update
3 Minutes ago
GameStop Tokenized Stock (Ondo) (GMEon) 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-04 2026 | $25.29 | $24.59 | $25.43 | $24.59 | $1,722,610 | $319,085 |
| Feb-03 2026 | $24.67 | $24.61 | $26.44 | $26.26 | $2,944,981 | $303,899 |
| Feb-02 2026 | $26.25 | $24.55 | $26.26 | $25.31 | $4,047,233 | $313,685 |
| Feb-01 2026 | $25.29 | $25.29 | $25.32 | $25.29 | $118,363 | $303,831 |
| Jan-31 2026 | $25.30 | $25.15 | $25.30 | $25.15 | $592,342 | $303,912 |
| Jan-30 2026 | $24.95 | $23.14 | $24.95 | $23.18 | $17,885,493 | $300,038 |
| Jan-29 2026 | $23.17 | $23.17 | $24.15 | $23.99 | $5,028,373 | $258,802 |
| Jan-28 2026 | $23.99 | $23.92 | $24.68 | $24.55 | $5,299,271 | $269,435 |
| Jan-27 2026 | $24.60 | $23.79 | $25.20 | $24.79 | $10,316,780 | $278,231 |
| Jan-26 2026 | $24.61 | $23.44 | $25.19 | $23.64 | $15,014,299 | $275,244 |
| Jan-25 2026 | $23.63 | $23.62 | $23.65 | $23.65 | $141,373 | $261,415 |
| Jan-24 2026 | $23.65 | $23.43 | $23.67 | $23.43 | $456,601 | $261,557 |
| Jan-23 2026 | $23.32 | $22.80 | $23.45 | $23.35 | $4,051,276 | $257,953 |
| Jan-22 2026 | $23.26 | $22.65 | $23.77 | $22.71 | $6,791,744 | $256,807 |
| Jan-21 2026 | $22.72 | $21.83 | $22.72 | $22.18 | $7,759,039 | $247,549 |