Market Cap $2.64T
-3.14%
Volume 24h $325.31B
7.53%
BTC % 54.59%
-0.31%
ETH % 9.6%
-0.2%
Coins
34.195
+8
Exchanges
885
Last update
17 Seconds ago
Oracle Tokenized Stock (Ondo) (ORCLon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $153.70 | $153.14 | $162.42 | $160.00 | $5,400,384 | $918,957 |
| Feb-02 2026 | $159.62 | $155.91 | $173.79 | $164.49 | $10,454,276 | $926,136 |
| Feb-01 2026 | $164.52 | $164.26 | $164.65 | $164.44 | $117,110 | $1,199,834 |
| Jan-31 2026 | $164.49 | $164.12 | $164.53 | $164.19 | $317,524 | $1,199,558 |
| Jan-30 2026 | $164.95 | $164.91 | $168.29 | $168.29 | $6,196,872 | $1,204,355 |
| Jan-29 2026 | $168.30 | $164.19 | $175.04 | $172.06 | $9,804,596 | $1,642,389 |
| Jan-28 2026 | $173.61 | $172.76 | $178.53 | $175.86 | $8,085,855 | $1,122,786 |
| Jan-27 2026 | $175.74 | $174.58 | $186.24 | $182.99 | $5,509,679 | $1,009,666 |
| Jan-26 2026 | $182.72 | $175.96 | $185.18 | $177.19 | $4,630,532 | $1,045,171 |
| Jan-25 2026 | $177.28 | $177.14 | $177.43 | $177.14 | $113,578 | $1,002,444 |
| Jan-24 2026 | $177.29 | $177.13 | $177.40 | $177.32 | $166,569 | $1,002,512 |
| Jan-23 2026 | $177.41 | $175.43 | $182.01 | $178.38 | $7,112,083 | $1,003,216 |
| Jan-22 2026 | $178.41 | $176.18 | $180.83 | $176.18 | $5,263,580 | $975,685 |
| Jan-21 2026 | $176.32 | $171.75 | $181.76 | $180.12 | $7,301,573 | $932,837 |
| Jan-20 2026 | $180.21 | $180.21 | $191.51 | $191.51 | $6,009,065 | $938,331 |