Market Cap $3.05T
-0.12%
Volume 24h $343.47B
14.01%
BTC % 54.98%
0.78%
ETH % 10.66%
-2.53%
Coins
34.178
+28
Exchanges
885
Last update
3 Minutes ago
Rivian Automotive Tokenized Stock (Ondo) (RIVNon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $15.20 | $15.02 | $15.36 | $15.22 | $1,121 | $53 |
| Jan-28 2026 | $15.23 | $15.19 | $15.40 | $15.27 | $10,098 | $53 |
| Jan-27 2026 | $15.29 | $15.17 | $15.86 | $15.74 | $4,943 | $54 |
| Jan-26 2026 | $15.73 | $15.61 | $15.93 | $15.86 | $204,235 | $55 |
| Jan-25 2026 | $15.86 | $15.85 | $15.86 | $15.85 | - | $56 |
| Jan-24 2026 | $15.85 | $15.85 | $16.34 | $16.34 | $1,587 | $56 |
| Jan-23 2026 | $16.34 | $16.34 | $16.49 | $16.37 | - | $57 |
| Jan-22 2026 | $16.32 | $16.28 | $16.80 | $16.52 | $687 | $57 |
| Jan-21 2026 | $16.56 | $16.14 | $16.59 | $16.15 | $374 | $58 |
| Jan-20 2026 | $16.15 | $15.97 | $16.71 | $16.71 | $420 | $57 |
| Jan-19 2026 | $16.71 | $16.71 | $16.71 | $16.71 | - | $59 |
| Jan-18 2026 | $16.71 | $16.71 | $16.71 | $16.71 | - | $59 |
| Jan-17 2026 | $16.71 | $16.70 | $16.71 | $16.70 | - | $59 |
| Jan-16 2026 | $16.70 | $16.62 | $17.27 | $17.09 | $5,229 | $59 |
| Jan-15 2026 | $17.08 | $17.01 | $17.56 | $17.43 | $94,287 | $60 |