Market Cap $3.23T
1.99%
Volume 24h $172.14B
22.94%
BTC % 54.86%
-0.52%
ETH % 11.12%
-0.18%
Coins
33.866
+5
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $692.82 | $691.74 | $693.52 | $692.65 | $1,673,296 | $27,008,473 |
| Dec-24 2025 | $692.78 | $690.00 | $693.18 | $690.41 | $2,884,814 | $27,006,762 |
| Dec-23 2025 | $690.37 | $686.29 | $690.64 | $687.48 | $2,833,575 | $26,911,320 |
| Dec-22 2025 | $687.49 | $684.39 | $687.73 | $684.41 | $3,205,059 | $26,807,550 |
| Dec-21 2025 | $684.34 | $683.60 | $684.61 | $684.18 | $1,694,839 | $26,468,308 |
| Dec-20 2025 | $684.16 | $683.67 | $685.15 | $683.83 | $1,862,988 | $26,461,254 |
| Dec-19 2025 | $683.98 | $676.59 | $683.98 | $677.56 | $3,127,235 | $26,453,535 |
| Dec-18 2025 | $677.11 | $673.15 | $681.72 | $673.15 | $4,047,804 | $25,780,120 |
| Dec-17 2025 | $673.53 | $673.44 | $682.90 | $679.12 | $2,650,009 | $25,597,380 |
| Dec-16 2025 | $679.65 | $677.57 | $681.33 | $681.33 | $2,496,665 | $25,725,128 |
| Dec-15 2025 | $681.37 | $681.37 | $686.27 | $683.44 | $3,173,615 | $25,775,539 |
| Dec-14 2025 | $683.27 | $683.20 | $683.55 | $683.20 | $1,740,506 | $25,828,230 |
| Dec-13 2025 | $683.27 | $683.05 | $683.57 | $683.36 | $1,880,351 | $25,828,187 |
| Dec-12 2025 | $683.54 | $681.74 | $689.85 | $688.20 | $3,500,330 | $25,838,428 |
| Dec-11 2025 | $688.86 | $682.81 | $690.02 | $687.54 | $3,127,779 | $26,057,187 |