Market Cap $2.49T
0.55%
Volume 24h $166.38B
-22.06%
BTC % 53.71%
0.13%
ETH % 10%
0.1%
Coins
34.452
+4
Exchanges
885
Last update
1 minute ago
SPDR Gold Shares Tokenized Stock (Ondo) (GLDon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $428.90 | $420.96 | $438.21 | $438.21 | $499,003 | $959,565 |
| Apr-01 2026 | $438.22 | $429.26 | $439.23 | $430.92 | $395,822 | $1,060,283 |
| Mar-31 2026 | $428.51 | $414.66 | $429.34 | $414.66 | $688,040 | $949,958 |
| Mar-30 2026 | $413.39 | $409.58 | $418.12 | $411.06 | $253,934 | $915,894 |
| Mar-29 2026 | $413.66 | $413.61 | $416.85 | $414.22 | $102,952 | $1,017,048 |
| Mar-28 2026 | $413.71 | $411.81 | $414.68 | $413.57 | $101,470 | $1,017,173 |
| Mar-27 2026 | $413.43 | $403.31 | $414.20 | $403.52 | $153,394 | $1,016,489 |
| Mar-26 2026 | $404.01 | $401.69 | $416.23 | $413.78 | $141,578 | $994,920 |
| Mar-25 2026 | $414.30 | $414.08 | $420.28 | $416.49 | $609,410 | $1,031,142 |
| Mar-24 2026 | $410.20 | $398.17 | $410.22 | $406.93 | $212,646 | $1,133,139 |
| Mar-23 2026 | $405.22 | $384.30 | $411.45 | $408.78 | $399,292 | $1,115,796 |
| Mar-22 2026 | $415.74 | $414.92 | $416.38 | $416.23 | $102,661 | $993,093 |
| Mar-21 2026 | $415.26 | $414.27 | $416.64 | $414.48 | $98,559 | $991,927 |
| Mar-20 2026 | $414.39 | $414.27 | $433.93 | $427.99 | $171,434 | $989,811 |
| Mar-19 2026 | $426.57 | $417.33 | $447.89 | $445.63 | $568,512 | $1,058,543 |