Market Cap $3.49T
-2.25%
Volume 24h $460.63B
3.69%
BTC % 54.97%
-1.09%
ETH % 10.98%
0.91%
Coins
33.669
+10
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $509.40 | $497.92 | $510.42 | $503.60 | $329,305 | $2,517,246 |
| Nov-13 2025 | $503.44 | $502.38 | $512.25 | $510.87 | $277,082 | $2,487,856 |
| Nov-12 2025 | $509.85 | $500.43 | $511.59 | $508.20 | $310,917 | $2,519,383 |
| Nov-11 2025 | $508.21 | $502.94 | $509.15 | $506.08 | $418,576 | $2,511,235 |
| Nov-10 2025 | $505.89 | $498.47 | $506.42 | $498.47 | $240,952 | $2,495,808 |
| Nov-09 2025 | $497.59 | $496.31 | $498.49 | $498.03 | $111,046 | $2,451,541 |
| Nov-08 2025 | $498.34 | $496.49 | $498.50 | $497.75 | $124,447 | $2,455,268 |
| Nov-07 2025 | $498.02 | $493.98 | $498.02 | $497.82 | $447,174 | $2,453,470 |
| Nov-06 2025 | $496.84 | $496.84 | $507.30 | $506.37 | $625,903 | $2,436,082 |
| Nov-05 2025 | $506.27 | $506.16 | $514.52 | $514.52 | $647,202 | $2,481,941 |
| Nov-04 2025 | $514.85 | $511.06 | $516.35 | $516.35 | $829,340 | $2,499,665 |
| Nov-03 2025 | $516.32 | $516.32 | $521.78 | $516.91 | $690,964 | $2,486,895 |
| Nov-02 2025 | $516.83 | $516.42 | $518.04 | $516.42 | $89,878 | $2,483,786 |
| Nov-01 2025 | $517.40 | $516.15 | $518.52 | $518.27 | $145,165 | $2,486,506 |
| Oct-31 2025 | $518.20 | $516.42 | $528.38 | $526.01 | $1,051,693 | $2,490,371 |