Market Cap $4.03T
0.39%
Volume 24h $163.11B
-73.29%
BTC % 55.21%
0.03%
ETH % 11.81%
-0.08%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $679.98 | $677.21 | $680.78 | $678.32 | $1,217,889 | $24,963,167 |
| Oct-24 2025 | $678.45 | $673.24 | $679.49 | $673.24 | $447,754 | $24,907,048 |
| Oct-23 2025 | $673.36 | $667.70 | $673.74 | $667.84 | $500,124 | $24,704,637 |
| Oct-22 2025 | $668.92 | $666.11 | $673.93 | $672.27 | $430,446 | $24,526,554 |
| Oct-21 2025 | $672.56 | $671.66 | $673.83 | $672.92 | $410,369 | $24,663,569 |
| Oct-20 2025 | $673.19 | $665.64 | $673.19 | $665.64 | $285,809 | $24,666,156 |
| Oct-19 2025 | $670.49 | $663.61 | $670.96 | $670.37 | $102,774 | $24,556,620 |
| Oct-18 2025 | $669.92 | $665.25 | $669.92 | $666.87 | $121,371 | $24,535,731 |
| Oct-17 2025 | $666.15 | $652.91 | $666.60 | $660.41 | $304,806 | $24,397,699 |
| Oct-16 2025 | $659.48 | $659.48 | $669.11 | $666.57 | $358,975 | $24,152,274 |
| Oct-15 2025 | $667.04 | $663.08 | $670.90 | $664.05 | $338,103 | $24,422,550 |
| Oct-14 2025 | $664.02 | $657.82 | $666.42 | $664.69 | $382,444 | $24,304,609 |
| Oct-13 2025 | $664.19 | $658.46 | $665.28 | $658.46 | $380,750 | $24,290,097 |
| Oct-12 2025 | $656.22 | $647.10 | $668.12 | $647.10 | $80,784 | $23,997,981 |
| Oct-11 2025 | $657.72 | $647.22 | $657.72 | $655.29 | $59,842 | $24,052,802 |