Market Cap $4.52T
-0.38%
Volume 24h $327.91B
19.65%
BTC % 54.51%
-0.22%
ETH % 12.12%
0%
Coins
33.329
+7
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $148.71 | $148.34 | $149.67 | $148.46 | $108,673 | $431,722 |
| Oct-04 2025 | $148.13 | $148.13 | $149.00 | $148.72 | $118,578 | $430,050 |
| Oct-03 2025 | $148.91 | $146.70 | $149.46 | $146.93 | $262,708 | $432,292 |
| Oct-02 2025 | $146.33 | $139.66 | $146.33 | $139.93 | $276,765 | $417,295 |
| Oct-01 2025 | $139.87 | $138.55 | $141.89 | $141.87 | $206,547 | $425,504 |
| Sep-30 2025 | $141.79 | $134.48 | $142.30 | $136.43 | $199,993 | $406,889 |
| Sep-29 2025 | $136.39 | $122.80 | $136.39 | $123.58 | $276,502 | $377,619 |
| Sep-28 2025 | $123.61 | $122.52 | $123.61 | $122.71 | $132,840 | $328,101 |
| Sep-27 2025 | $122.87 | $122.23 | $123.66 | $122.31 | $144,807 | $326,131 |
| Sep-26 2025 | $122.18 | $121.40 | $123.48 | $122.33 | $123,676 | $324,247 |
| Sep-25 2025 | $122.41 | $121.84 | $127.40 | $126.89 | $154,987 | $313,629 |
| Sep-24 2025 | $126.98 | $125.38 | $128.06 | $125.45 | $215,512 | $312,715 |
| Sep-23 2025 | $125.96 | $123.52 | $126.65 | $124.08 | $351,166 | $295,225 |
| Sep-22 2025 | $124.22 | $123.16 | $125.60 | $124.57 | $721,828 | $271,826 |
| Sep-21 2025 | $123.84 | $123.32 | $124.22 | $123.32 | $85,874 | $321,595 |