Market Cap $3.25T
-4.29%
Volume 24h $275.91B
-1.57%
BTC % 54.69%
-0.03%
ETH % 11.18%
-2.23%
Coins
33.766
+7
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $685.08 | $684.18 | $685.57 | $684.83 | $2,016,345 | $25,595,051 |
| Dec-03 2025 | $683.92 | $681.37 | $684.58 | $683.36 | $2,011,746 | $25,515,411 |
| Dec-02 2025 | $683.18 | $680.34 | $683.67 | $681.15 | $2,083,853 | $25,476,802 |
| Dec-01 2025 | $680.91 | $679.27 | $683.70 | $683.70 | $2,067,888 | $25,366,603 |
| Nov-30 2025 | $683.40 | $682.08 | $684.65 | $684.62 | $1,443,368 | $25,469,409 |
| Nov-29 2025 | $683.87 | $682.19 | $684.25 | $682.46 | $1,559,966 | $25,486,698 |
| Nov-28 2025 | $683.09 | $679.92 | $683.77 | $681.08 | $1,949,330 | $25,457,876 |
| Nov-27 2025 | $680.96 | $679.13 | $682.16 | $679.13 | $1,631,880 | $25,335,214 |
| Nov-26 2025 | $679.19 | $674.39 | $680.29 | $674.39 | $2,032,147 | $25,269,469 |
| Nov-25 2025 | $674.08 | $667.13 | $674.08 | $668.08 | $1,946,004 | $25,058,178 |
| Nov-24 2025 | $668.18 | $653.95 | $668.18 | $653.95 | $2,879,584 | $24,851,877 |
| Nov-23 2025 | $656.16 | $653.12 | $656.16 | $653.15 | $1,539,469 | $24,428,915 |
| Nov-22 2025 | $653.30 | $653.19 | $658.82 | $658.37 | $1,751,385 | $24,322,602 |
| Nov-21 2025 | $658.35 | $650.03 | $662.55 | $652.72 | $3,129,785 | $24,509,800 |
| Nov-20 2025 | $650.78 | $650.78 | $672.43 | $668.13 | $3,774,939 | $24,089,532 |