Market Cap $2.38T
-5.93%
Volume 24h $195.44B
-2.67%
BTC % 53.48%
-0.52%
ETH % 9.41%
-4.35%
Coins
34.284
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $686.45 | $686.22 | $691.06 | $689.31 | $5,526,091 | $29,668,675 |
| Feb-26 2026 | $689.35 | $688.22 | $696.38 | $694.69 | $3,039,739 | $28,835,114 |
| Feb-25 2026 | $695.86 | $689.36 | $696.97 | $689.36 | $3,537,772 | $28,878,535 |
| Feb-24 2026 | $689.02 | $685.41 | $690.56 | $685.52 | $3,345,458 | $28,582,618 |
| Feb-23 2026 | $685.53 | $683.87 | $690.88 | $688.68 | $3,441,027 | $28,263,387 |
| Feb-22 2026 | $691.77 | $691.77 | $692.27 | $692.23 | $1,743,575 | $27,863,328 |
| Feb-21 2026 | $692.11 | $691.94 | $692.35 | $691.94 | $1,804,393 | $27,877,047 |
| Feb-20 2026 | $691.82 | $685.82 | $692.10 | $687.23 | $2,735,043 | $27,871,759 |
| Feb-19 2026 | $686.51 | $685.12 | $689.89 | $688.55 | $2,713,962 | $27,696,563 |
| Feb-18 2026 | $689.02 | $683.77 | $690.68 | $684.68 | $2,379,755 | $27,793,162 |
| Feb-17 2026 | $684.61 | $679.45 | $685.88 | $684.27 | $2,868,319 | $27,627,561 |
| Feb-16 2026 | $683.56 | $682.92 | $685.45 | $683.79 | $1,827,099 | $27,380,348 |
| Feb-15 2026 | $684.03 | $683.20 | $684.14 | $683.36 | $1,718,727 | $27,399,316 |
| Feb-14 2026 | $683.14 | $683.14 | $687.45 | $683.16 | $2,040,649 | $27,363,670 |
| Feb-13 2026 | $683.96 | $682.06 | $687.71 | $685.22 | $2,602,481 | $27,396,630 |