Market Cap $3.47T
-0.4%
Volume 24h $255.45B
BTC % 54.87%
-0.07%
ETH % 11.06%
0.27%
Coins
33.670
+3
Exchanges
885
Last update
28 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $123.13 | $114.98 | $126.18 | $122.47 | $4,293,777 | $420,021 |
| Nov-13 2025 | $122.65 | $120.81 | $133.56 | $132.01 | $1,633,083 | $425,880 |
| Nov-12 2025 | $131.75 | $129.54 | $133.78 | $132.09 | $1,032,406 | $450,775 |
| Nov-11 2025 | $131.94 | $131.82 | $136.49 | $135.71 | $558,116 | $451,438 |
| Nov-10 2025 | $135.70 | $131.12 | $136.43 | $131.12 | $1,506,591 | $464,287 |
| Nov-09 2025 | $132.09 | $129.95 | $132.09 | $129.95 | $139,721 | $456,318 |
| Nov-08 2025 | $129.87 | $129.82 | $131.66 | $131.37 | $288,405 | $448,649 |
| Nov-07 2025 | $131.27 | $121.38 | $131.27 | $128.30 | $537,456 | $453,468 |
| Nov-06 2025 | $127.90 | $127.53 | $142.80 | $140.50 | $1,078,249 | $429,194 |
| Nov-05 2025 | $138.42 | $134.11 | $143.47 | $136.00 | $690,725 | $437,557 |
| Nov-04 2025 | $136.92 | $136.03 | $146.24 | $146.24 | $500,745 | $444,269 |
| Nov-03 2025 | $146.72 | $143.18 | $149.22 | $147.92 | $328,061 | $475,821 |
| Nov-02 2025 | $149.16 | $146.74 | $149.46 | $148.02 | $112,008 | $483,843 |
| Nov-01 2025 | $148.28 | $147.06 | $149.48 | $147.06 | $120,617 | $480,985 |
| Oct-31 2025 | $147.31 | $140.92 | $149.33 | $141.15 | $772,780 | $477,849 |