Market Cap $2.73T
-0.23%
Volume 24h $266.62B
-7.12%
BTC % 55.09%
-0.07%
ETH % 10.16%
0.09%
Coins
34.512
+7
Exchanges
885
Last update
23 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 |
|---|---|---|---|---|---|---|
| Apr-20 2026 | $16.88 | $16.71 | $17.01 | $16.74 | $680,113 | $54,970 |
| Apr-19 2026 | $17.10 | $17.09 | $17.15 | $17.10 | $657,840 | $66,759 |
| Apr-18 2026 | $17.13 | $17.09 | $17.16 | $17.16 | $662,281 | $66,872 |
| Apr-17 2026 | $17.13 | $16.94 | $17.48 | $17.01 | $686,673 | $66,877 |
| Apr-16 2026 | $17.00 | $16.30 | $17.01 | $16.30 | $670,378 | $66,863 |
| Apr-15 2026 | $16.35 | $15.94 | $16.36 | $15.94 | $670,064 | $64,118 |
| Apr-14 2026 | $16.00 | $15.89 | $16.19 | $15.89 | $1,188,773 | $62,190 |
| Apr-13 2026 | $15.92 | $15.23 | $15.93 | $15.23 | $1,181,958 | $575,405 |
| Apr-12 2026 | $15.40 | $15.39 | $15.45 | $15.42 | $663,273 | $59,259 |
| Apr-11 2026 | $15.46 | $15.40 | $15.46 | $15.42 | $662,590 | $59,506 |
| Apr-10 2026 | $15.42 | $15.23 | $15.76 | $15.29 | $671,503 | $59,344 |
| Apr-09 2026 | $15.31 | $14.92 | $15.31 | $14.92 | $669,657 | $58,923 |
| Apr-08 2026 | $15.02 | $14.99 | $15.29 | $14.99 | $674,950 | $57,780 |
| Apr-07 2026 | $14.91 | $14.50 | $15.35 | $15.31 | $669,133 | $57,365 |
| Apr-06 2026 | $15.26 | $15.05 | $15.54 | $15.35 | $668,430 | $58,784 |