Market Cap $2.59T
-1.69%
Volume 24h $206.43B
-8.07%
BTC % 54.59%
-0.25%
ETH % 9.65%
-0.51%
Coins
34.340
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $59.00 | $59.00 | $59.00 | $59.00 | - | $4,711 |
| Mar-12 2026 | $59.00 | $59.00 | $59.00 | $59.00 | - | $4,711 |
| Mar-11 2026 | $59.00 | $58.94 | $59.75 | $59.61 | - | $4,711 |
| Mar-10 2026 | $59.61 | $59.21 | $60.81 | $59.21 | $347 | $4,759 |
| Mar-09 2026 | $59.22 | $55.53 | $59.23 | $56.88 | $667 | $4,383 |
| Mar-08 2026 | $56.88 | $56.88 | $56.88 | $56.88 | - | $4,725 |
| Mar-07 2026 | $56.88 | $56.87 | $56.89 | $56.88 | - | $4,725 |
| Mar-06 2026 | $56.88 | $56.88 | $61.41 | $61.41 | $9,097 | $4,725 |
| Mar-05 2026 | $61.41 | $61.41 | $62.55 | $62.54 | - | $4,996 |
| Mar-04 2026 | $62.55 | $62.54 | $63.43 | $63.42 | $10,021 | $5,089 |
| Mar-03 2026 | $63.43 | $63.37 | $66.48 | $66.48 | $463 | $5,287 |
| Mar-02 2026 | $66.49 | $65.79 | $66.49 | $66.49 | $117 | $6,027 |
| Mar-01 2026 | $66.49 | $66.49 | $66.49 | $66.49 | - | $6,045 |
| Feb-28 2026 | $66.49 | $66.49 | $66.50 | $66.49 | - | $6,045 |
| Feb-27 2026 | $66.50 | $65.61 | $68.18 | $68.15 | $125 | $6,045 |