Market Cap $2.86T
1.69%
Volume 24h $296.09B
-15.11%
BTC % 56.91%
0.01%
ETH % 9.99%
-0.9%
Coins
34.589
+13
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $76.64 | $74.12 | $77.60 | $74.13 | $4,493,066 | $4,120,488 |
| May-03 2026 | $74.39 | $73.41 | $74.58 | $73.76 | $1,975,854 | $4,039,847 |
| May-02 2026 | $73.55 | $73.27 | $73.79 | $73.32 | $1,753,296 | $3,994,490 |
| May-01 2026 | $73.34 | $72.96 | $74.91 | $73.08 | $2,995,975 | $3,983,861 |
| Apr-30 2026 | $72.96 | $70.58 | $73.29 | $71.56 | $3,182,053 | $3,803,880 |
| Apr-29 2026 | $71.36 | $70.17 | $74.81 | $74.60 | $5,377,185 | $3,738,469 |
| Apr-28 2026 | $74.57 | $74.57 | $84.31 | $84.31 | $3,349,340 | $3,149,825 |
| Apr-27 2026 | $84.15 | $83.55 | $86.20 | $85.43 | $3,741,858 | $3,088,161 |
| Apr-26 2026 | $84.80 | $83.91 | $85.47 | $83.94 | $2,155,781 | $3,106,458 |
| Apr-25 2026 | $83.96 | $83.95 | $84.51 | $84.44 | $1,907,982 | $3,075,617 |
| Apr-24 2026 | $84.44 | $83.32 | $85.00 | $84.34 | $3,207,676 | $3,094,129 |
| Apr-23 2026 | $84.13 | $83.14 | $87.64 | $87.64 | $3,803,002 | $2,764,001 |
| Apr-22 2026 | $87.42 | $87.42 | $89.76 | $88.79 | $2,876,715 | $2,878,753 |
| Apr-21 2026 | $88.29 | $86.99 | $92.37 | $90.95 | $3,371,617 | $2,897,916 |
| Apr-20 2026 | $91.07 | $87.36 | $91.10 | $87.36 | $3,782,169 | $2,972,398 |