Market Cap $2.69T
-3.24%
Volume 24h $337.79B
25.19%
BTC % 54.72%
-0.67%
ETH % 9.76%
0.2%
Coins
34.194
+7
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $411.69 | $410.45 | $426.56 | $424.25 | $4,945,910 | $4,080,466 |
| Feb-02 2026 | $424.07 | $422.50 | $431.87 | $431.87 | $4,879,855 | $3,957,352 |
| Feb-01 2026 | $431.55 | $428.14 | $431.55 | $428.40 | $1,391,668 | $3,952,056 |
| Jan-31 2026 | $428.27 | $428.27 | $429.93 | $429.57 | $1,454,701 | $3,921,976 |
| Jan-30 2026 | $429.44 | $428.75 | $437.34 | $433.94 | $6,309,276 | $4,002,492 |
| Jan-29 2026 | $434.19 | $423.13 | $456.68 | $450.30 | $12,066,743 | $3,807,291 |
| Jan-28 2026 | $453.45 | $453.45 | $483.66 | $481.67 | $9,115,350 | $3,064,958 |
| Jan-27 2026 | $481.60 | $472.18 | $481.99 | $472.18 | $3,359,376 | $3,130,806 |
| Jan-26 2026 | $471.54 | $464.37 | $474.05 | $465.39 | $4,382,398 | $3,111,411 |
| Jan-25 2026 | $465.38 | $464.77 | $466.90 | $466.78 | $1,258,839 | $2,973,810 |
| Jan-24 2026 | $466.83 | $465.89 | $466.87 | $466.22 | $1,315,453 | $2,983,092 |
| Jan-23 2026 | $466.29 | $450.78 | $469.14 | $451.57 | $4,200,850 | $2,979,622 |
| Jan-22 2026 | $451.18 | $446.11 | $452.01 | $446.92 | $3,378,526 | $2,866,408 |
| Jan-21 2026 | $446.93 | $440.27 | $455.99 | $454.99 | $4,391,483 | $2,774,154 |
| Jan-20 2026 | $455.19 | $451.75 | $461.21 | $461.21 | $3,851,293 | $2,760,079 |