Market Cap $4.56T
1.68%
Volume 24h $315.26B
-34.25%
BTC % 54.53%
0.14%
ETH % 12.18%
0.73%
Coins
33.322
Exchanges
885
Last update
56 Seconds ago
Microsoft Tokenized Stock (Ondo) (MSFTon) 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 | $516.00 | $514.78 | $517.54 | $516.74 | $92,904 | $2,588,669 |
| Oct-03 2025 | $516.24 | $515.62 | $520.50 | $517.36 | $236,238 | $2,589,858 |
| Oct-02 2025 | $515.23 | $512.28 | $521.41 | $518.35 | $212,305 | $2,584,774 |
| Oct-01 2025 | $518.42 | $511.73 | $520.37 | $515.72 | $267,859 | $2,599,364 |
| Sep-30 2025 | $515.45 | $512.83 | $517.43 | $513.98 | $459,477 | $2,583,345 |
| Sep-29 2025 | $514.04 | $505.93 | $516.26 | $505.93 | $347,482 | $2,574,163 |
| Sep-28 2025 | $507.45 | $505.79 | $509.93 | $509.93 | $77,203 | $2,528,778 |
| Sep-27 2025 | $510.25 | $508.35 | $514.27 | $510.61 | $86,559 | $2,542,739 |
| Sep-26 2025 | $510.20 | $505.87 | $511.81 | $506.47 | $270,318 | $2,542,481 |
| Sep-25 2025 | $507.12 | $506.29 | $510.43 | $509.97 | $237,590 | $2,482,979 |
| Sep-24 2025 | $510.10 | $507.72 | $510.96 | $509.50 | $378,384 | $2,451,090 |
| Sep-23 2025 | $510.36 | $507.93 | $516.05 | $515.09 | $552,759 | $2,411,325 |
| Sep-22 2025 | $515.37 | $513.30 | $518.27 | $517.40 | $766,073 | $2,363,004 |
| Sep-21 2025 | $517.97 | $517.17 | $524.18 | $517.44 | $73,371 | $2,239,151 |
| Sep-20 2025 | $518.65 | $516.65 | $518.90 | $517.06 | $78,632 | $2,242,098 |