Market Cap $4.02T
0.36%
Volume 24h $246.19B
-26.66%
BTC % 55.31%
0.1%
ETH % 11.83%
-0.33%
Coins
33.517
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $523.81 | $520.56 | $524.71 | $520.70 | $215,150 | $2,506,391 |
| Oct-23 2025 | $520.73 | $520.51 | $522.76 | $520.59 | $182,081 | $2,500,694 |
| Oct-22 2025 | $520.80 | $516.50 | $523.32 | $516.80 | $295,459 | $2,501,158 |
| Oct-21 2025 | $517.03 | $514.11 | $517.90 | $516.82 | $234,001 | $2,476,147 |
| Oct-20 2025 | $516.73 | $513.22 | $517.84 | $513.32 | $460,744 | $2,473,751 |
| Oct-19 2025 | $507.85 | $507.19 | $515.53 | $512.81 | $121,420 | $2,610,079 |
| Oct-18 2025 | $510.66 | $510.64 | $513.55 | $513.19 | $141,501 | $2,624,524 |
| Oct-17 2025 | $514.21 | $507.80 | $515.17 | $510.97 | $217,907 | $2,642,754 |
| Oct-16 2025 | $511.35 | $510.18 | $516.46 | $512.88 | $313,637 | $2,567,747 |
| Oct-15 2025 | $514.48 | $511.78 | $517.15 | $513.24 | $261,798 | $2,462,426 |
| Oct-14 2025 | $512.95 | $509.75 | $514.86 | $513.87 | $456,676 | $2,454,614 |
| Oct-13 2025 | $513.93 | $512.86 | $518.98 | $517.20 | $626,367 | $2,572,192 |
| Oct-12 2025 | $512.42 | $510.56 | $516.62 | $511.48 | $71,965 | $2,439,848 |
| Oct-11 2025 | $511.20 | $511.20 | $514.95 | $512.63 | $82,260 | $2,434,054 |
| Oct-10 2025 | $510.16 | $508.91 | $524.21 | $523.13 | $294,473 | $2,429,090 |