Market Cap $2.77T
-3.55%
Volume 24h $289.39B
-25.47%
BTC % 55.02%
0.21%
ETH % 9.82%
-5.19%
Coins
34.180
Exchanges
885
Last update
1 minute ago
ON Semiconductor Tokenized Stock (Ondo) (ONon) 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-01 2026 | $61.44 | $61.44 | $61.44 | $61.44 | - | $4,221 |
| Jan-31 2026 | $61.44 | $61.44 | $61.44 | $61.44 | - | $4,221 |
| Jan-30 2026 | $61.44 | $61.44 | $62.23 | $62.21 | - | $4,221 |
| Jan-29 2026 | $62.22 | $61.45 | $64.93 | $64.90 | $501 | $4,274 |
| Jan-28 2026 | $64.89 | $62.58 | $65.51 | $62.59 | $602 | $4,458 |
| Jan-27 2026 | $62.60 | $61.11 | $62.73 | $61.12 | $76 | $4,300 |
| Jan-26 2026 | $61.11 | $60.54 | $61.81 | $61.81 | $1,194 | $4,198 |
| Jan-25 2026 | $61.81 | $61.81 | $61.81 | $61.81 | - | $4,246 |
| Jan-24 2026 | $61.81 | $61.81 | $61.81 | $61.81 | - | $4,246 |
| Jan-23 2026 | $61.81 | $61.81 | $63.05 | $63.03 | - | $4,246 |
| Jan-22 2026 | $63.03 | $62.47 | $63.54 | $62.47 | $1,394 | $4,329 |
| Jan-21 2026 | $62.47 | $60.02 | $62.47 | $60.03 | - | $4,291 |
| Jan-20 2026 | $60.03 | $59.73 | $61.64 | $61.64 | $100 | $4,124 |
| Jan-19 2026 | $61.64 | $61.64 | $61.64 | $61.64 | - | $4,234 |
| Jan-18 2026 | $61.64 | $61.64 | $61.64 | $61.64 | - | $4,234 |