Market Cap $2.46T
4.32%
Volume 24h $187.57B
-8.26%
BTC % 53.68%
0.22%
ETH % 9.61%
3.01%
Coins
34.267
+11
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-24 2026 | $24.13 | $23.91 | $24.61 | $23.96 | $831,886 | $283,746 |
| Feb-23 2026 | $23.94 | $23.40 | $24.00 | $24.00 | $816,267 | $281,037 |
| Feb-22 2026 | $23.99 | $23.95 | $24.01 | $23.99 | $773,028 | $281,542 |
| Feb-21 2026 | $24.00 | $23.92 | $24.01 | $23.92 | $756,116 | $281,725 |
| Feb-20 2026 | $23.94 | $23.91 | $24.31 | $24.25 | $774,281 | $280,942 |
| Feb-19 2026 | $24.25 | $24.16 | $24.65 | $24.28 | $797,269 | $284,638 |
| Feb-18 2026 | $24.29 | $23.63 | $24.33 | $23.68 | $810,983 | $285,176 |
| Feb-17 2026 | $23.72 | $23.70 | $24.02 | $23.91 | $811,753 | $278,519 |
| Feb-16 2026 | $23.93 | $23.88 | $24.09 | $24.04 | $798,451 | $281,205 |
| Feb-15 2026 | $23.91 | $23.87 | $24.01 | $23.92 | $763,055 | $280,980 |
| Feb-14 2026 | $24.00 | $23.91 | $24.14 | $24.01 | $780,119 | $281,974 |
| Feb-13 2026 | $24.01 | $23.91 | $24.24 | $23.95 | $1,134,057 | $282,064 |
| Feb-12 2026 | $23.95 | $23.95 | $24.71 | $24.64 | $1,218,233 | $280,712 |
| Feb-11 2026 | $24.62 | $24.49 | $25.31 | $25.23 | $1,466,167 | $288,635 |
| Feb-10 2026 | $25.21 | $24.90 | $25.42 | $25.04 | $1,587,371 | $298,511 |