Market Cap $2.60T
1.41%
Volume 24h $169.86B
BTC % 54.66%
1.17%
ETH % 9.82%
0.81%
Coins
34.202
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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $84.43 | $84.28 | $84.53 | $84.35 | $732,627 | $649,336 |
| Feb-06 2026 | $84.37 | $69.51 | $84.37 | $69.51 | $7,560,842 | $559,436 |
| Feb-05 2026 | $71.68 | $70.60 | $80.17 | $80.07 | $6,345,060 | $511,707 |
| Feb-04 2026 | $79.81 | $77.91 | $87.25 | $86.35 | $3,576,971 | $550,047 |
| Feb-03 2026 | $86.40 | $85.16 | $91.35 | $90.11 | $5,257,657 | $555,356 |
| Feb-02 2026 | $90.04 | $89.36 | $98.26 | $98.26 | $11,146,407 | $564,723 |
| Feb-01 2026 | $98.16 | $98.04 | $98.32 | $98.32 | $267,883 | $786,915 |
| Jan-31 2026 | $98.28 | $98.15 | $99.15 | $99.15 | $465,391 | $787,920 |
| Jan-30 2026 | $99.05 | $99.05 | $103.70 | $103.64 | $14,651,771 | $795,763 |
| Jan-29 2026 | $103.82 | $99.58 | $104.50 | $103.65 | $12,453,820 | $841,308 |
| Jan-28 2026 | $104.07 | $103.47 | $105.99 | $105.29 | $6,649,799 | $843,642 |
| Jan-27 2026 | $105.32 | $105.01 | $108.20 | $107.03 | $5,620,480 | $883,756 |
| Jan-26 2026 | $106.77 | $105.19 | $107.96 | $106.01 | $6,331,458 | $694,574 |
| Jan-25 2026 | $106.04 | $106.04 | $106.44 | $106.37 | $276,250 | $698,930 |
| Jan-24 2026 | $106.35 | $106.35 | $106.60 | $106.50 | $418,259 | $701,031 |