Market Cap $2.72T
-1.8%
Volume 24h $115.65B
-16.61%
BTC % 56.63%
0.15%
ETH % 9.39%
-1.06%
Coins
34.639
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $419.42 | $419.42 | $421.27 | $421.27 | $3,305,795 | $16,151,494 |
| May-15 2026 | $421.83 | $407.72 | $427.44 | $409.32 | $5,156,416 | $16,244,205 |
| May-14 2026 | $409.49 | $404.78 | $411.38 | $405.54 | $3,954,772 | $15,403,827 |
| May-13 2026 | $405.65 | $405.53 | $410.29 | $409.47 | $4,067,187 | $15,188,775 |
| May-12 2026 | $409.19 | $409.01 | $414.12 | $413.21 | $3,977,796 | $15,249,047 |
| May-11 2026 | $413.68 | $411.24 | $415.53 | $415.53 | $5,190,355 | $15,542,142 |
| May-10 2026 | $415.75 | $415.35 | $416.61 | $415.39 | $3,159,482 | $15,090,089 |
| May-09 2026 | $416.05 | $415.60 | $417.28 | $417.17 | $3,192,573 | $15,101,035 |
| May-08 2026 | $417.21 | $416.76 | $423.80 | $422.32 | $4,035,725 | $15,142,609 |
| May-07 2026 | $420.60 | $414.36 | $425.99 | $414.82 | $10,800,985 | $15,075,078 |
| May-06 2026 | $414.70 | $409.97 | $416.60 | $411.40 | $4,046,473 | $11,040,873 |
| May-05 2026 | $411.76 | $411.14 | $417.31 | $414.47 | $3,845,742 | $10,969,277 |
| May-04 2026 | $414.28 | $412.94 | $418.54 | $415.32 | $4,702,005 | $11,002,088 |
| May-03 2026 | $416.22 | $415.64 | $416.53 | $415.77 | $3,279,363 | $11,741,201 |
| May-02 2026 | $415.61 | $414.93 | $415.75 | $415.04 | $3,231,789 | $11,724,097 |