Market Cap $2.55T
1.41%
Volume 24h $185.42B
2.27%
BTC % 53.76%
-0.05%
ETH % 10.14%
1.47%
Coins
34.447
+4
Exchanges
885
Last update
1 Seconds 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 |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $15.04 | $14.29 | $15.06 | $14.29 | $672,706 | $59,336 |
| Mar-30 2026 | $14.35 | $14.35 | $14.87 | $14.82 | $667,214 | $56,628 |
| Mar-29 2026 | $14.80 | $14.79 | $14.84 | $14.82 | $658,910 | $58,372 |
| Mar-28 2026 | $14.81 | $14.80 | $14.85 | $14.83 | $665,190 | $58,445 |
| Mar-27 2026 | $14.84 | $14.82 | $15.45 | $15.45 | $668,861 | $58,566 |
| Mar-26 2026 | $15.31 | $15.24 | $15.73 | $15.73 | $669,224 | $60,385 |
| Mar-25 2026 | $15.66 | $15.62 | $16.24 | $16.03 | $668,143 | $61,779 |
| Mar-24 2026 | $16.12 | $15.46 | $16.14 | $15.96 | $670,158 | $63,636 |
| Mar-23 2026 | $15.85 | $14.58 | $16.20 | $14.91 | $666,804 | $62,505 |
| Mar-22 2026 | $15.01 | $15.01 | $15.07 | $15.05 | $660,681 | $59,018 |
| Mar-21 2026 | $15.07 | $15.02 | $15.07 | $15.05 | $654,150 | $59,244 |
| Mar-20 2026 | $15.05 | $14.97 | $16.27 | $16.16 | $662,832 | $59,149 |
| Mar-19 2026 | $16.19 | $15.29 | $16.90 | $15.44 | $664,882 | $63,729 |
| Mar-18 2026 | $15.44 | $15.35 | $16.07 | $15.68 | $656,985 | $54 |
| Mar-17 2026 | $15.84 | $15.15 | $16.03 | $15.35 | $658,115 | $56 |