Market Cap $2.61T
0.32%
Volume 24h $149.95B
-40.26%
BTC % 54.07%
-0.12%
ETH % 9.95%
0.5%
Coins
34.360
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Mar-20 2026 | $657.93 | $652.08 | $664.14 | $664.14 | $1,545,760 | $32,803,470 |
| Mar-19 2026 | $664.98 | $659.19 | $665.45 | $663.68 | $1,909,448 | $32,954,606 |
| Mar-18 2026 | $663.20 | $663.20 | $677.19 | $673.53 | $2,928,717 | $32,719,731 |
| Mar-17 2026 | $672.71 | $668.31 | $676.29 | $671.06 | $2,158,209 | $34,063,142 |
| Mar-16 2026 | $670.88 | $667.41 | $673.27 | $668.00 | $8,626,516 | $33,948,719 |
| Mar-15 2026 | $666.80 | $665.88 | $669.19 | $666.31 | $1,797,478 | $32,527,935 |
| Mar-14 2026 | $666.05 | $665.19 | $666.70 | $665.49 | $1,959,406 | $32,491,230 |
| Mar-13 2026 | $664.87 | $664.05 | $672.72 | $669.64 | $6,362,176 | $32,433,014 |
| Mar-12 2026 | $670.52 | $669.32 | $677.08 | $673.82 | $3,281,317 | $32,555,910 |
| Mar-11 2026 | $675.28 | $675.28 | $683.55 | $681.26 | $4,055,170 | $32,628,895 |
| Mar-10 2026 | $680.05 | $676.99 | $684.96 | $676.99 | $2,209,164 | $31,565,321 |
| Mar-09 2026 | $678.26 | $661.33 | $679.79 | $668.48 | $4,590,783 | $31,530,527 |
| Mar-08 2026 | $673.49 | $673.20 | $674.64 | $673.55 | $1,760,687 | $30,930,039 |
| Mar-07 2026 | $673.32 | $673.30 | $674.08 | $674.08 | $1,776,771 | $30,922,381 |
| Mar-06 2026 | $674.64 | $674.57 | $685.77 | $684.19 | $2,390,349 | $30,983,035 |