Market Cap $2.83T
3.16%
Volume 24h $310.29B
14.33%
BTC % 55.77%
0.89%
ETH % 10.26%
0.68%
Coins
34.516
+4
Exchanges
885
Last update
1 minute 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-21 2026 | $5.444 | $5.280 | $5.952 | $5.280 | $913 | $17,350 |
| Apr-20 2026 | $5.280 | $5.280 | $5.280 | $5.280 | - | $16,034 |
| Apr-19 2026 | $5.280 | $5.280 | $5.280 | $5.280 | - | $16,034 |
| Apr-18 2026 | $5.280 | $5.280 | $5.281 | $5.280 | - | $16,034 |
| Apr-17 2026 | $5.281 | $5.241 | $5.364 | $5.260 | $1,652 | $16,035 |
| Apr-16 2026 | $5.260 | $4.8122 | $5.262 | $4.8123 | $76 | $15,733 |
| Apr-15 2026 | $4.8135 | $4.5191 | $4.8135 | $4.5199 | $5 | $14,344 |
| Apr-14 2026 | $4.5192 | $4.3598 | $4.5643 | $4.3602 | $146 | $13,467 |
| Apr-13 2026 | $4.3598 | $4.2718 | $4.3601 | $4.3220 | $113 | $13,133 |
| Apr-12 2026 | $4.3220 | $4.3220 | $4.3220 | $4.3220 | - | $13,030 |
| Apr-11 2026 | $4.3220 | $4.3219 | $4.3235 | $4.3225 | - | $13,030 |
| Apr-10 2026 | $4.3227 | $4.3052 | $4.4824 | $4.3058 | $110 | $13,032 |
| Apr-09 2026 | $4.3072 | $4.3066 | $4.6375 | $4.6372 | $66 | $12,924 |
| Apr-08 2026 | $4.6364 | $4.5488 | $4.8253 | $4.5496 | $49 | $13,859 |
| Apr-07 2026 | $4.5495 | $4.4151 | $4.6017 | $4.6003 | $163 | $13,638 |