Market Cap $2.84T
0.58%
Volume 24h $310.34B
18.38%
BTC % 56.97%
0.35%
ETH % 10.09%
-0.69%
Coins
34.578
+9
Exchanges
885
Last update
1 minute ago
iShares Ethereum Trust Tokenized Stock (Ondo) (ETHAon) 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-04 2026 | $17.74 | $17.33 | $18.05 | $17.33 | $10,017 | $10,726 |
| May-03 2026 | $17.33 | $17.33 | $17.33 | $17.33 | - | $782 |
| May-02 2026 | $17.33 | $17.33 | $17.33 | $17.33 | - | $782 |
| May-01 2026 | $17.29 | $17.06 | $17.53 | $17.06 | $327 | $780 |
| Apr-30 2026 | $17.01 | $16.92 | $17.14 | $17.00 | $302 | $1,049 |
| Apr-29 2026 | $17.00 | $16.87 | $17.67 | $17.27 | $135 | $747 |
| Apr-28 2026 | $17.25 | $17.07 | $17.42 | $17.39 | $145 | $830 |
| Apr-27 2026 | $17.31 | $17.16 | $18.07 | $17.49 | $126 | $688 |
| Apr-26 2026 | $17.49 | $17.49 | $17.49 | $17.49 | - | $568 |
| Apr-25 2026 | $17.49 | $17.49 | $17.49 | $17.49 | - | $568 |
| Apr-24 2026 | $17.49 | $17.41 | $17.61 | $17.61 | - | $568 |
| Apr-23 2026 | $17.59 | $17.41 | $17.95 | $17.95 | $325 | $571 |
| Apr-22 2026 | $18.08 | $17.53 | $18.28 | $17.56 | $125 | $712 |
| Apr-21 2026 | $17.51 | $17.32 | $17.58 | $17.49 | $88 | $772 |
| Apr-20 2026 | $17.47 | $17.14 | $17.63 | $17.14 | $321 | $735 |