Market Cap $3.47T
1.35%
Volume 24h $289.93B
BTC % 54.98%
-0.23%
ETH % 11.01%
1.45%
Coins
33.670
+4
Exchanges
885
Last update
1 minute ago
SPDR S&P 500 Tokenized ETF (Ondo) (SPYon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $672.25 | $664.91 | $674.97 | $671.78 | $1,673,833 | $24,879,644 |
| Nov-13 2025 | $671.30 | $670.58 | $684.22 | $681.83 | $1,468,689 | $24,843,421 |
| Nov-12 2025 | $681.38 | $681.38 | $686.37 | $684.01 | $1,518,460 | $25,241,086 |
| Nov-11 2025 | $683.48 | $680.32 | $684.19 | $682.67 | $4,878,756 | $25,315,659 |
| Nov-10 2025 | $682.56 | $672.38 | $682.70 | $672.38 | $1,883,459 | $25,274,897 |
| Nov-09 2025 | $672.14 | $671.11 | $672.63 | $671.12 | $1,407,290 | $24,883,408 |
| Nov-08 2025 | $671.15 | $670.82 | $672.73 | $672.58 | $1,427,335 | $24,847,061 |
| Nov-07 2025 | $672.71 | $662.49 | $673.29 | $673.29 | $1,860,243 | $24,904,505 |
| Nov-06 2025 | $672.46 | $670.46 | $679.96 | $679.26 | $1,990,674 | $24,895,025 |
| Nov-05 2025 | $678.57 | $672.41 | $681.50 | $674.86 | $1,839,738 | $25,021,636 |
| Nov-04 2025 | $675.79 | $675.56 | $683.14 | $683.14 | $1,787,477 | $24,924,548 |
| Nov-03 2025 | $683.88 | $681.58 | $686.07 | $681.58 | $1,782,459 | $25,219,885 |
| Nov-02 2025 | $681.68 | $680.33 | $682.01 | $681.55 | $1,525,080 | $25,138,146 |
| Nov-01 2025 | $681.11 | $681.11 | $682.39 | $681.84 | $1,515,127 | $25,117,083 |
| Oct-31 2025 | $682.92 | $680.93 | $686.61 | $684.87 | $1,691,017 | $25,184,288 |