Market Cap $3.31T
1.54%
Volume 24h $255.15B
41.65%
BTC % 54.48%
-0.16%
ETH % 11.37%
1.14%
Coins
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $132.03 | $131.79 | $132.78 | $132.07 | $377,285 | $530,639 |
| Dec-06 2025 | $132.99 | $131.63 | $133.04 | $131.95 | $552,342 | $534,469 |
| Dec-05 2025 | $131.84 | $131.59 | $137.38 | $136.87 | $2,171,299 | $519,787 |
| Dec-04 2025 | $136.45 | $133.12 | $137.16 | $133.61 | $4,430,825 | $550,232 |
| Dec-03 2025 | $133.85 | $126.37 | $133.85 | $126.38 | $4,993,413 | $600,467 |
| Dec-02 2025 | $126.56 | $123.23 | $127.58 | $123.58 | $3,925,040 | $497,760 |
| Dec-01 2025 | $123.31 | $120.63 | $128.87 | $128.87 | $5,664,470 | $478,414 |
| Nov-30 2025 | $128.85 | $127.93 | $129.06 | $128.45 | $235,684 | $491,796 |
| Nov-29 2025 | $128.92 | $128.09 | $128.96 | $128.47 | $226,878 | $492,061 |
| Nov-28 2025 | $128.32 | $127.94 | $129.81 | $127.94 | $2,659,222 | $489,791 |
| Nov-27 2025 | $127.73 | $127.49 | $128.73 | $128.36 | $427,345 | $549,305 |
| Nov-26 2025 | $128.60 | $116.33 | $128.60 | $116.33 | $3,991,152 | $551,627 |
| Nov-25 2025 | $115.77 | $110.97 | $116.11 | $115.60 | $3,262,539 | $478,819 |
| Nov-24 2025 | $115.65 | $107.49 | $115.65 | $107.49 | $3,069,519 | $466,719 |
| Nov-23 2025 | $106.79 | $106.79 | $108.31 | $107.69 | $206,679 | $382,038 |