Market Cap $2.53T
-1.95%
Volume 24h $167.97B
5.86%
BTC % 54.23%
0.05%
ETH % 9.95%
-1.4%
Coins
34.465
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $23.64 | $23.59 | $23.84 | $23.76 | $774,646 | $280,968 |
| Apr-05 2026 | $23.78 | $23.56 | $23.78 | $23.58 | $763,539 | $282,725 |
| Apr-04 2026 | $23.60 | $23.56 | $23.60 | $23.59 | $769,673 | $280,609 |
| Apr-03 2026 | $23.58 | $23.56 | $23.66 | $23.63 | $778,052 | $280,399 |
| Apr-02 2026 | $23.64 | $23.00 | $23.66 | $23.24 | $783,449 | $281,093 |
| Apr-01 2026 | $23.30 | $23.27 | $23.50 | $23.43 | $764,510 | $277,002 |
| Mar-31 2026 | $23.26 | $22.73 | $23.29 | $22.77 | $773,817 | $276,629 |
| Mar-30 2026 | $22.65 | $22.55 | $22.80 | $22.55 | $772,024 | $269,292 |
| Mar-29 2026 | $22.56 | $22.56 | $22.62 | $22.60 | $764,268 | $268,310 |
| Mar-28 2026 | $22.57 | $22.57 | $22.72 | $22.57 | $767,901 | $268,401 |
| Mar-27 2026 | $22.60 | $22.58 | $22.92 | $22.86 | $771,743 | $268,739 |
| Mar-26 2026 | $22.81 | $22.81 | $23.50 | $23.50 | $767,822 | $271,277 |
| Mar-25 2026 | $23.49 | $22.85 | $23.66 | $23.01 | $792,484 | $279,315 |
| Mar-24 2026 | $23.06 | $23.02 | $23.67 | $23.67 | $824,931 | $276,979 |
| Mar-23 2026 | $23.43 | $22.37 | $23.43 | $23.02 | $773,142 | $276,450 |