Market Cap $2.39T
-0.81%
Volume 24h $187.62B
-14.96%
BTC % 53.7%
-0.26%
ETH % 9.38%
0.42%
Coins
34.257
+3
Exchanges
885
Last update
41 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $385.90 | $385.11 | $398.11 | $398.11 | $3,428,203 | $6,531,620 |
| Feb-22 2026 | $398.16 | $398.16 | $398.80 | $398.54 | $1,401,172 | $5,927,206 |
| Feb-21 2026 | $398.71 | $398.22 | $398.76 | $398.28 | $1,417,865 | $5,935,407 |
| Feb-20 2026 | $398.40 | $398.05 | $401.15 | $399.73 | $2,304,059 | $5,928,733 |
| Feb-19 2026 | $399.22 | $398.41 | $404.50 | $400.79 | $2,843,457 | $5,848,618 |
| Feb-18 2026 | $400.94 | $396.61 | $402.06 | $396.71 | $3,419,792 | $5,843,787 |
| Feb-17 2026 | $396.78 | $396.02 | $402.27 | $401.08 | $3,186,090 | $5,043,372 |
| Feb-16 2026 | $400.99 | $400.83 | $401.05 | $400.99 | $1,367,981 | $4,977,802 |
| Feb-15 2026 | $401.05 | $400.90 | $401.11 | $401.04 | $1,383,890 | $4,978,586 |
| Feb-14 2026 | $400.96 | $400.57 | $401.09 | $400.79 | $1,539,351 | $4,977,453 |
| Feb-13 2026 | $401.02 | $400.92 | $404.12 | $402.95 | $3,510,034 | $5,007,618 |
| Feb-12 2026 | $403.28 | $400.02 | $406.88 | $405.21 | $3,850,457 | $5,123,400 |
| Feb-11 2026 | $405.63 | $402.33 | $416.52 | $414.94 | $4,427,384 | $5,041,507 |
| Feb-10 2026 | $414.69 | $414.22 | $423.50 | $416.32 | $4,745,724 | $5,170,876 |
| Feb-09 2026 | $416.65 | $403.90 | $416.65 | $404.13 | $4,838,815 | $4,979,960 |