Market Cap $2.87T
0.07%
Volume 24h $168.45B
-15.42%
BTC % 56.56%
0.08%
ETH % 9.67%
-1.65%
Coins
34.610
+2
Exchanges
885
Last update
54 Seconds 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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $9.449 | $8.987 | $9.562 | $9.065 | $812,471 | $2,867,710 |
| May-10 2026 | $9.080 | $8.808 | $9.095 | $9.091 | $751,103 | $2,740,512 |
| May-09 2026 | $9.090 | $9.060 | $9.094 | $9.060 | $743,833 | $2,743,575 |
| May-08 2026 | $9.086 | $8.750 | $9.086 | $8.765 | $824,934 | $2,742,134 |
| May-07 2026 | $8.754 | $8.754 | $9.333 | $9.264 | $782,715 | $2,627,579 |
| May-06 2026 | $9.291 | $9.158 | $9.384 | $9.354 | $771,291 | $2,776,193 |
| May-05 2026 | $9.333 | $9.246 | $9.793 | $9.729 | $782,704 | $2,787,919 |
| May-04 2026 | $9.739 | $9.727 | $10.27 | $10.25 | $816,779 | $2,911,542 |
| May-03 2026 | $10.23 | $10.23 | $10.27 | $10.26 | $745,376 | $3,050,954 |
| May-02 2026 | $10.25 | $10.23 | $10.27 | $10.23 | $740,798 | $3,057,504 |
| May-01 2026 | $10.25 | $9.787 | $10.51 | $10.00 | $769,655 | $3,055,114 |
| Apr-30 2026 | $9.998 | $9.397 | $10.01 | $9.515 | $782,534 | $2,981,331 |
| Apr-29 2026 | $9.524 | $9.429 | $10.50 | $10.44 | $807,777 | $2,838,488 |
| Apr-28 2026 | $10.44 | $10.44 | $10.94 | $10.92 | $662,562 | $3,115,274 |
| Apr-27 2026 | $10.94 | $10.29 | $10.94 | $10.52 | $661,457 | $3,255,423 |