Market Cap $4.11T
2.07%
Volume 24h $214.27B
10.48%
BTC % 55.1%
-0.3%
ETH % 11.96%
1.33%
Coins
33.517
Exchanges
885
Last update
7 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $285.35 | $275.00 | $289.92 | $284.04 | $136,685 | $760,520 |
| Oct-24 2025 | $283.78 | $282.64 | $286.04 | $283.49 | $58,563 | $756,327 |
| Oct-23 2025 | $283.38 | $272.20 | $283.38 | $272.20 | $54,422 | $755,261 |
| Oct-22 2025 | $272.54 | $271.83 | $275.71 | $274.75 | $56,575 | $726,447 |
| Oct-21 2025 | $274.21 | $274.21 | $280.30 | $279.05 | $56,673 | $730,857 |
| Oct-20 2025 | $278.48 | $276.82 | $294.00 | $293.61 | $55,101 | $741,811 |
| Oct-19 2025 | $302.59 | $284.84 | $304.10 | $295.50 | $98,532 | $805,721 |
| Oct-18 2025 | $293.75 | $286.13 | $299.40 | $299.15 | $119,317 | $782,172 |
| Oct-17 2025 | $292.15 | $290.76 | $307.19 | $306.52 | $57,043 | $777,919 |
| Oct-16 2025 | $306.26 | $304.31 | $320.96 | $304.62 | $59,329 | $815,381 |
| Oct-15 2025 | $304.22 | $300.41 | $307.48 | $300.41 | $56,543 | $809,707 |
| Oct-14 2025 | $300.77 | $295.25 | $310.40 | $309.06 | $56,064 | $800,521 |
| Oct-13 2025 | $308.96 | $294.53 | $310.23 | $298.26 | $57,672 | $821,601 |
| Oct-12 2025 | $287.41 | $284.58 | $295.56 | $287.96 | $110,065 | $764,296 |
| Oct-11 2025 | $298.04 | $282.31 | $298.04 | $290.44 | $59,950 | $792,575 |