Market Cap $2.54T
0.16%
Volume 24h $184.24B
-5.46%
BTC % 53.7%
-0.2%
ETH % 10.17%
1.08%
Coins
34.447
+3
Exchanges
885
Last update
2 Minutes ago
Ondas Holdings Tokenized Stock (Ondo) (ONDSon) 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-31 2026 | $9.052 | $8.011 | $9.105 | $8.017 | $846,176 | $3,010,331 |
| Mar-30 2026 | $7.975 | $7.851 | $8.926 | $8.798 | $1,004,346 | $2,815,646 |
| Mar-29 2026 | $8.840 | $8.782 | $8.840 | $8.786 | $644,942 | $3,278,384 |
| Mar-28 2026 | $8.791 | $8.785 | $8.830 | $8.789 | $640,886 | $3,260,383 |
| Mar-27 2026 | $8.795 | $8.769 | $9.532 | $9.523 | $671,508 | $3,261,697 |
| Mar-26 2026 | $9.499 | $9.404 | $10.30 | $10.29 | $707,272 | $3,535,347 |
| Mar-25 2026 | $10.30 | $10.29 | $11.28 | $10.84 | $727,954 | $3,782,461 |
| Mar-24 2026 | $10.83 | $10.60 | $11.27 | $10.90 | $750,041 | $4,040,856 |
| Mar-23 2026 | $10.83 | $9.811 | $10.86 | $10.12 | $652,189 | $4,008,816 |
| Mar-22 2026 | $10.14 | $10.09 | $10.14 | $10.11 | $635,627 | $3,759,524 |
| Mar-21 2026 | $10.12 | $10.10 | $10.14 | $10.11 | $640,770 | $3,751,990 |
| Mar-20 2026 | $10.08 | $9.864 | $10.90 | $10.72 | $761,010 | $3,738,217 |
| Mar-19 2026 | $10.74 | $10.29 | $10.92 | $10.92 | $700,695 | $3,881,633 |
| Mar-18 2026 | $10.85 | $10.85 | $11.63 | $11.27 | $720,565 | $20 |
| Mar-17 2026 | $11.28 | $10.48 | $11.38 | $10.48 | $699,771 | $21 |