Market Cap $2.79T
-0.36%
Volume 24h $253.71B
21.78%
BTC % 55.92%
0.07%
ETH % 10.05%
-0.19%
Coins
34.532
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $98.43 | $98.43 | $98.43 | $98.43 | - | $29,337 |
| Apr-25 2026 | $98.43 | $98.42 | $98.44 | $98.43 | - | $29,337 |
| Apr-24 2026 | $98.44 | $96.97 | $99.37 | $97.79 | $90 | $29,341 |
| Apr-23 2026 | $97.77 | $88.95 | $98.88 | $88.95 | $27,282 | $29,231 |
| Apr-22 2026 | $88.97 | $86.43 | $89.26 | $86.43 | $807 | $3,301 |
| Apr-21 2026 | $86.43 | $85.00 | $86.44 | $85.55 | - | $2,423 |
| Apr-20 2026 | $85.55 | $82.72 | $85.55 | $82.72 | $81 | $2,399 |
| Apr-19 2026 | $82.72 | $82.72 | $82.72 | $82.72 | - | $2,241 |
| Apr-18 2026 | $82.72 | $82.72 | $82.72 | $82.72 | - | $2,241 |
| Apr-17 2026 | $82.72 | $79.90 | $83.01 | $79.92 | - | $2,241 |
| Apr-16 2026 | $79.93 | $72.39 | $79.97 | $72.39 | $461 | $2,165 |
| Apr-15 2026 | $72.41 | $71.34 | $72.41 | $72.31 | $2,255 | $1,835 |
| Apr-14 2026 | $72.31 | $71.00 | $72.31 | $71.01 | - | $4,085 |
| Apr-13 2026 | $71.00 | $68.63 | $71.06 | $68.63 | $4 | $4,010 |
| Apr-12 2026 | $68.63 | $68.63 | $68.63 | $68.63 | - | $3,877 |