Market Cap $4.50T
0.74%
Volume 24h $390.21B
37.24%
BTC % 54.73%
0.29%
ETH % 12.08%
-0.41%
Coins
33.323
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $288.83 | $283.98 | $289.79 | $285.86 | $55,889 | $769,262 |
| Oct-03 2025 | $286.05 | $285.03 | $292.36 | $289.64 | $56,739 | $761,856 |
| Oct-02 2025 | $288.94 | $286.77 | $292.55 | $289.12 | $67,965 | $768,785 |
| Oct-01 2025 | $289.05 | $276.80 | $289.64 | $279.77 | $67,813 | $780,213 |
| Sep-30 2025 | $280.11 | $277.43 | $283.29 | $282.95 | $67,806 | $745,484 |
| Sep-29 2025 | $282.39 | $281.63 | $290.09 | $290.09 | $63,680 | $738,303 |
| Sep-28 2025 | $290.24 | $288.55 | $292.53 | $290.15 | $56,785 | $752,681 |
| Sep-27 2025 | $289.20 | $284.42 | $291.40 | $286.47 | $52,391 | $749,976 |
| Sep-26 2025 | $283.90 | $283.90 | $294.77 | $293.15 | $74,893 | $736,232 |
| Sep-25 2025 | $295.59 | $290.40 | $309.33 | $308.30 | $67,288 | $747,874 |
| Sep-24 2025 | $309.01 | $302.53 | $316.33 | $315.15 | $75,416 | $786,901 |
| Sep-23 2025 | $315.88 | $311.82 | $327.56 | $327.42 | $85,177 | $821,325 |
| Sep-22 2025 | $327.31 | $305.42 | $327.62 | $312.55 | $223,756 | $822,024 |
| Sep-21 2025 | $310.23 | $306.31 | $310.23 | $306.69 | $55,762 | $653,820 |
| Sep-20 2025 | $306.69 | $306.69 | $310.58 | $310.33 | $54,439 | $646,342 |