Market Cap $2.54T
6.05%
Volume 24h $257.52B
27.78%
BTC % 53.9%
0.44%
ETH % 9.78%
4.09%
Coins
34.269
+12
Exchanges
885
Last update
53 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-24 2026 | $145.87 | $140.79 | $146.49 | $141.57 | $962,918 | $1,091,890 |
| Feb-23 2026 | $141.58 | $139.50 | $148.35 | $148.35 | $982,495 | $1,070,602 |
| Feb-22 2026 | $148.39 | $148.22 | $148.63 | $148.44 | $745,580 | $1,057,439 |
| Feb-21 2026 | $148.34 | $148.23 | $148.64 | $148.51 | $744,246 | $1,057,064 |
| Feb-20 2026 | $148.43 | $148.34 | $158.12 | $157.02 | $929,223 | $1,057,895 |
| Feb-19 2026 | $157.01 | $156.19 | $159.91 | $156.70 | $989,929 | $1,097,676 |
| Feb-18 2026 | $156.72 | $153.70 | $157.47 | $154.17 | $956,458 | $1,095,068 |
| Feb-17 2026 | $154.22 | $153.71 | $162.34 | $160.23 | $1,747,482 | $1,048,983 |
| Feb-16 2026 | $160.39 | $160.16 | $160.44 | $160.19 | $753,753 | $1,079,036 |
| Feb-15 2026 | $160.18 | $160.17 | $160.43 | $160.19 | $744,261 | $1,077,615 |
| Feb-14 2026 | $160.34 | $160.22 | $160.82 | $160.78 | $758,628 | $1,078,684 |
| Feb-13 2026 | $160.79 | $155.85 | $161.93 | $156.67 | $3,466,980 | $1,082,914 |
| Feb-12 2026 | $156.86 | $155.23 | $159.05 | $157.05 | $3,630,599 | $1,053,851 |
| Feb-11 2026 | $157.45 | $156.36 | $163.07 | $160.21 | $5,028,211 | $1,044,383 |
| Feb-10 2026 | $159.84 | $157.36 | $164.49 | $157.52 | $5,590,431 | $1,169,878 |