Market Cap $2.88T
0.07%
Volume 24h $174.83B
8.21%
BTC % 56.53%
0.03%
ETH % 9.74%
-0.92%
Coins
34.609
+2
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| May-10 2026 | $14.30 | $14.27 | $14.33 | $14.28 | $774,106 | $38,655 |
| May-09 2026 | $14.29 | $14.28 | $14.33 | $14.33 | $781,921 | $38,650 |
| May-08 2026 | $14.28 | $13.94 | $14.32 | $14.24 | $773,321 | $36,600 |
| May-07 2026 | $14.17 | $14.15 | $14.60 | $14.55 | $783,146 | $34,725 |
| May-06 2026 | $14.52 | $14.52 | $14.73 | $14.63 | $782,512 | $35,689 |
| May-05 2026 | $14.64 | $14.54 | $14.90 | $14.58 | $666,986 | $34,993 |
| May-04 2026 | $14.57 | $14.44 | $15.31 | $15.29 | $748,889 | $34,336 |
| May-03 2026 | $15.32 | $15.24 | $15.33 | $15.30 | $661,041 | $115,620 |
| May-02 2026 | $15.27 | $15.18 | $15.44 | $15.18 | $663,214 | $115,226 |
| May-01 2026 | $15.22 | $15.10 | $15.98 | $15.71 | $677,318 | $114,882 |
| Apr-30 2026 | $15.59 | $15.59 | $16.59 | $16.35 | $678,786 | $114,545 |
| Apr-29 2026 | $16.01 | $15.99 | $16.33 | $16.33 | $684,775 | $116,691 |
| Apr-28 2026 | $16.09 | $16.05 | $16.89 | $16.88 | $712,142 | $102,081 |
| Apr-27 2026 | $16.77 | $16.45 | $16.82 | $16.50 | $667,495 | $56,229 |
| Apr-26 2026 | $16.47 | $16.45 | $16.52 | $16.51 | $664,434 | $54,214 |