Market Cap $2.47T
2.4%
Volume 24h $201.26B
2.67%
BTC % 53.74%
-0.05%
ETH % 9.67%
1.86%
Coins
34.290
+3
Exchanges
885
Last update
2 Minutes ago
Robinhood Markets Tokenized Stock (Ondo) (HOODon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $74.45 | $74.31 | $75.60 | $75.54 | $901,989 | $983,093 |
| Feb-27 2026 | $75.52 | $75.17 | $79.37 | $78.77 | $1,814,128 | $981,356 |
| Feb-26 2026 | $78.67 | $76.42 | $79.46 | $76.42 | $2,840,062 | $909,936 |
| Feb-25 2026 | $76.98 | $73.19 | $77.75 | $73.19 | $3,265,242 | $817,275 |
| Feb-24 2026 | $73.09 | $71.07 | $73.46 | $71.84 | $2,161,812 | $815,303 |
| Feb-23 2026 | $71.82 | $71.73 | $75.89 | $75.89 | $2,438,054 | $824,186 |
| Feb-22 2026 | $76.15 | $75.96 | $76.15 | $76.11 | $262,919 | $822,284 |
| Feb-21 2026 | $76.05 | $75.98 | $76.17 | $76.17 | $347,889 | $821,273 |
| Feb-20 2026 | $76.23 | $75.58 | $77.67 | $75.65 | $3,919,868 | $823,138 |
| Feb-19 2026 | $75.37 | $74.07 | $75.90 | $75.24 | $2,772,679 | $789,674 |
| Feb-18 2026 | $75.32 | $74.76 | $77.33 | $74.84 | $2,953,989 | $752,074 |
| Feb-17 2026 | $75.17 | $73.19 | $76.46 | $76.02 | $3,184,733 | $795,597 |
| Feb-16 2026 | $75.82 | $75.82 | $76.09 | $75.94 | $302,552 | $750,474 |
| Feb-15 2026 | $75.97 | $75.91 | $76.14 | $76.13 | $335,974 | $751,934 |
| Feb-14 2026 | $76.08 | $75.92 | $76.12 | $76.05 | $408,543 | $753,027 |