Market Cap $2.50T
-1.81%
Volume 24h $203.99B
3.28%
BTC % 53.93%
0.22%
ETH % 9.99%
-0.7%
Coins
34.451
+5
Exchanges
885
Last update
4 Minutes ago
Opendoor Technologies Tokenized Stock (Ondo) (OPENon) 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-01 2026 | $4.5594 | $4.5594 | $4.7820 | $4.6760 | $580 | $13,578 |
| Mar-31 2026 | $4.6753 | $4.4836 | $4.7928 | $4.7928 | $66 | $13,328 |
| Mar-30 2026 | $4.7928 | $4.7928 | $4.7928 | $4.7928 | - | $13,627 |
| Mar-29 2026 | $4.7928 | $4.7928 | $4.7928 | $4.7928 | - | $13,627 |
| Mar-28 2026 | $4.7928 | $4.7907 | $4.7928 | $4.7922 | - | $13,627 |
| Mar-27 2026 | $4.7912 | $4.6648 | $5.103 | $5.103 | $96 | $13,623 |
| Mar-26 2026 | $5.103 | $5.094 | $5.103 | $5.103 | - | $14,612 |
| Mar-25 2026 | $5.102 | $5.102 | $5.236 | $5.179 | $3 | $14,609 |
| Mar-24 2026 | $5.180 | $5.046 | $5.180 | $5.072 | $1 | $14,835 |
| Mar-23 2026 | $5.072 | $5.072 | $5.072 | $5.072 | - | $14,528 |
| Mar-22 2026 | $5.072 | $5.072 | $5.072 | $5.072 | - | $14,528 |
| Mar-21 2026 | $5.072 | $5.072 | $5.072 | $5.072 | - | $14,528 |
| Mar-20 2026 | $5.072 | $5.072 | $5.072 | $5.072 | - | $14,528 |
| Mar-19 2026 | $5.072 | $5.072 | $5.273 | $5.273 | - | $14,528 |
| Mar-18 2026 | $5.273 | $5.273 | $5.562 | $5.560 | $104 | $0 |