Market Cap $4.19T
1.32%
Volume 24h $356.84B
33.06%
BTC % 54.19%
0.49%
ETH % 12.09%
0.57%
Coins
33.286
+15
Exchanges
885
Last update
22 Seconds ago
S&P Global Tokenized Stock (Ondo) (SPGIon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $493.57 | $487.35 | $493.57 | $490.42 | $6,898 | $941,395 |
| Sep-28 2025 | $490.42 | $490.42 | $490.42 | $490.42 | - | $928,540 |
| Sep-27 2025 | $490.42 | $490.41 | $490.46 | $490.41 | - | $928,540 |
| Sep-26 2025 | $490.43 | $485.74 | $491.97 | $489.21 | $382 | $928,552 |
| Sep-25 2025 | $489.28 | $483.21 | $493.26 | $492.45 | $43,695 | $926,010 |
| Sep-24 2025 | $490.91 | $489.23 | $499.08 | $498.68 | $36,265 | $885,243 |
| Sep-23 2025 | $496.47 | $494.94 | $511.99 | $506.06 | $59,916 | $858,737 |
| Sep-22 2025 | $506.80 | $506.47 | $509.02 | $507.63 | $47,808 | $827,025 |
| Sep-21 2025 | $507.63 | $507.63 | $507.63 | $507.63 | - | $780,515 |
| Sep-20 2025 | $507.63 | $507.50 | $507.72 | $507.59 | - | $780,515 |
| Sep-19 2025 | $508.06 | $505.77 | $511.82 | $510.51 | $73,555 | $781,163 |
| Sep-18 2025 | $510.49 | $505.98 | $548.54 | $545.83 | $77,111 | $710,989 |
| Sep-17 2025 | $546.01 | $539.56 | $546.45 | $540.83 | $76,860 | $677,992 |
| Sep-16 2025 | $542.35 | $542.35 | $546.65 | $543.65 | $74,632 | $597,085 |
| Sep-15 2025 | $543.65 | $543.65 | $543.65 | $543.65 | - | $523,721 |