Market Cap $2.49T
-0.05%
Volume 24h $120.27B
-68.67%
BTC % 53.76%
-0.27%
ETH % 9.96%
-0.3%
Coins
34.455
+4
Exchanges
885
Last update
6 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $62.16 | $60.33 | $62.16 | $62.16 | $352 | $3,871 |
| Apr-01 2026 | $62.15 | $62.09 | $63.57 | $62.09 | $467 | $3,870 |
| Mar-31 2026 | $62.09 | $62.09 | $62.09 | $62.09 | - | $3,524 |
| Mar-30 2026 | $62.09 | $62.09 | $62.09 | $62.09 | - | $3,524 |
| Mar-29 2026 | $62.09 | $62.09 | $62.09 | $62.09 | - | $3,524 |
| Mar-28 2026 | $62.09 | $62.09 | $62.09 | $62.09 | - | $3,524 |
| Mar-27 2026 | $62.09 | $62.09 | $62.09 | $62.09 | - | $3,524 |
| Mar-26 2026 | $62.09 | $61.85 | $63.10 | $63.09 | - | $3,524 |
| Mar-25 2026 | $63.08 | $62.24 | $64.12 | $62.24 | $204 | $3,580 |
| Mar-24 2026 | $62.24 | $59.88 | $62.24 | $59.88 | - | $3,536 |
| Mar-23 2026 | $59.90 | $59.27 | $60.41 | $59.27 | $475 | $3,403 |
| Mar-22 2026 | $59.27 | $59.27 | $59.27 | $59.27 | - | $3,837 |
| Mar-21 2026 | $59.27 | $59.26 | $59.28 | $59.27 | - | $3,837 |
| Mar-20 2026 | $59.29 | $58.82 | $59.35 | $59.12 | $296 | $3,838 |
| Mar-19 2026 | $59.12 | $59.09 | $60.46 | $60.46 | - | $4,123 |