Market Cap $2.76T
0.47%
Volume 24h $265.11B
-11.12%
BTC % 55.39%
0.18%
ETH % 10.17%
-0.09%
Coins
34.512
+7
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-20 2026 | $10.77 | $9.792 | $10.86 | $10.08 | $909,333 | $3,178,553 |
| Apr-19 2026 | $10.07 | $10.05 | $10.10 | $10.10 | $637,077 | $3,196,820 |
| Apr-18 2026 | $10.08 | $9.925 | $10.10 | $9.969 | $636,927 | $3,198,790 |
| Apr-17 2026 | $9.952 | $9.824 | $10.29 | $10.18 | $784,344 | $3,157,138 |
| Apr-16 2026 | $10.13 | $9.829 | $10.21 | $9.973 | $677,590 | $3,338,340 |
| Apr-15 2026 | $9.983 | $9.402 | $9.983 | $9.426 | $706,076 | $3,305,380 |
| Apr-14 2026 | $9.440 | $9.382 | $9.586 | $9.529 | $655,350 | $3,123,689 |
| Apr-13 2026 | $9.455 | $8.812 | $9.517 | $9.020 | $696,517 | $3,128,440 |
| Apr-12 2026 | $9.021 | $9.015 | $9.076 | $9.025 | $644,757 | $3,006,318 |
| Apr-11 2026 | $9.064 | $9.016 | $9.076 | $9.070 | $642,459 | $3,020,519 |
| Apr-10 2026 | $9.078 | $9.040 | $9.196 | $9.076 | $655,025 | $3,025,278 |
| Apr-09 2026 | $9.086 | $9.043 | $9.496 | $9.449 | $665,168 | $3,026,212 |
| Apr-08 2026 | $9.465 | $9.386 | $10.38 | $10.01 | $664,644 | $3,143,482 |
| Apr-07 2026 | $9.966 | $9.260 | $9.966 | $9.543 | $660,896 | $3,312,779 |
| Apr-06 2026 | $9.551 | $9.473 | $9.759 | $9.491 | $646,755 | $3,174,555 |