Market Cap $4.50T
0.48%
Volume 24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
Coins
33.323
+1
Exchanges
885
Last update
27 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $26.14 | $25.95 | $26.17 | $26.05 | $57,325 | $276,756 |
| Oct-03 2025 | $25.91 | $25.85 | $27.51 | $27.46 | $60,530 | $274,270 |
| Oct-02 2025 | $27.19 | $27.13 | $28.23 | $27.98 | $58,856 | $287,818 |
| Oct-01 2025 | $28.01 | $26.95 | $28.01 | $27.24 | $58,809 | $296,511 |
| Sep-30 2025 | $27.21 | $26.80 | $27.26 | $27.20 | $53,628 | $288,023 |
| Sep-29 2025 | $27.18 | $26.76 | $27.21 | $26.89 | $59,164 | $287,772 |
| Sep-28 2025 | $26.87 | $26.44 | $26.94 | $26.62 | $56,319 | $282,638 |
| Sep-27 2025 | $26.30 | $26.30 | $26.71 | $26.54 | $57,454 | $276,584 |
| Sep-26 2025 | $26.60 | $25.33 | $26.73 | $25.35 | $58,590 | $279,733 |
| Sep-25 2025 | $25.37 | $25.33 | $26.40 | $26.33 | $60,533 | $266,407 |
| Sep-24 2025 | $26.28 | $26.27 | $26.95 | $26.88 | $62,862 | $276,026 |
| Sep-23 2025 | $26.73 | $26.67 | $27.17 | $26.77 | $72,443 | $276,354 |
| Sep-22 2025 | $26.81 | $26.04 | $27.23 | $26.12 | $75,616 | $264,807 |
| Sep-21 2025 | $26.10 | $25.89 | $26.16 | $26.08 | $53,741 | $241,972 |
| Sep-20 2025 | $26.04 | $25.93 | $26.13 | $26.09 | $56,591 | $241,427 |