Market Cap $3.37T
-0.99%
Volume 24h $246.31B
-26.15%
BTC % 54.73%
0%
ETH % 11.38%
0.43%
Coins
33.760
+1
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $481.18 | $477.55 | $481.34 | $480.48 | $6,218,905 | $2,501,805 |
| Dec-03 2025 | $480.91 | $477.05 | $491.76 | $490.66 | $1,507,565 | $2,462,706 |
| Dec-02 2025 | $490.88 | $485.95 | $492.36 | $487.39 | $1,090,637 | $2,478,717 |
| Dec-01 2025 | $487.19 | $487.19 | $493.12 | $493.12 | $565,586 | $2,422,508 |
| Nov-30 2025 | $493.22 | $491.86 | $494.38 | $493.19 | $181,530 | $2,451,470 |
| Nov-29 2025 | $494.21 | $492.10 | $494.46 | $492.10 | $161,907 | $2,456,379 |
| Nov-28 2025 | $492.32 | $486.86 | $492.68 | $486.92 | $1,060,376 | $2,447,022 |
| Nov-27 2025 | $487.08 | $486.63 | $487.99 | $487.24 | $384,083 | $2,416,056 |
| Nov-26 2025 | $486.94 | $478.90 | $486.94 | $478.90 | $1,243,250 | $2,415,388 |
| Nov-25 2025 | $478.47 | $469.21 | $478.47 | $475.20 | $1,036,304 | $2,399,652 |
| Nov-24 2025 | $474.43 | $473.06 | $477.59 | $473.76 | $996,385 | $2,375,003 |
| Nov-23 2025 | $475.92 | $472.73 | $476.77 | $474.97 | $196,196 | $2,371,792 |
| Nov-22 2025 | $475.29 | $471.89 | $475.92 | $471.89 | $187,476 | $2,368,680 |
| Nov-21 2025 | $471.51 | $470.38 | $477.47 | $476.22 | $1,462,292 | $2,349,734 |
| Nov-20 2025 | $475.86 | $475.86 | $494.92 | $492.32 | $1,328,280 | $2,371,217 |