Market Cap $2.48T
0.32%
Volume 24h $151.26B
-30.61%
BTC % 53.77%
-0.01%
ETH % 9.96%
0.1%
Coins
34.455
+6
Exchanges
885
Last update
22 Seconds ago
United States Oil Tokenized Fund (Ondo) (USOon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $138.54 | $124.40 | $138.54 | $124.40 | $4,836,615 | $2,139,506 |
| Apr-01 2026 | $124.03 | $121.89 | $128.07 | $127.19 | $2,674,388 | $1,978,180 |
| Mar-31 2026 | $127.56 | $124.98 | $132.52 | $132.52 | $2,261,728 | $2,148,317 |
| Mar-30 2026 | $132.41 | $125.48 | $132.41 | $130.08 | $2,265,891 | $2,280,618 |
| Mar-29 2026 | $133.68 | $117.82 | $144.51 | $124.21 | $1,973,530 | $2,313,873 |
| Mar-28 2026 | $123.51 | $123.51 | $125.70 | $125.46 | $1,448,506 | $2,137,782 |
| Mar-27 2026 | $124.95 | $115.10 | $125.24 | $116.04 | $1,979,427 | $2,158,887 |
| Mar-26 2026 | $116.20 | $112.86 | $118.42 | $112.86 | $2,154,406 | $1,935,096 |
| Mar-25 2026 | $112.92 | $108.45 | $113.60 | $110.32 | $1,971,906 | $1,861,458 |
| Mar-24 2026 | $111.10 | $109.78 | $114.93 | $110.94 | $2,167,568 | $1,983,716 |
| Mar-23 2026 | $110.57 | $107.23 | $124.84 | $123.36 | $2,491,264 | $1,950,658 |
| Mar-22 2026 | $122.75 | $117.35 | $124.47 | $117.45 | $1,588,281 | $2,160,467 |
| Mar-21 2026 | $117.82 | $116.58 | $119.76 | $119.14 | $1,604,575 | $2,073,679 |
| Mar-20 2026 | $119.29 | $116.72 | $121.92 | $116.96 | $2,374,781 | $2,101,258 |
| Mar-19 2026 | $117.11 | $117.11 | $123.58 | $123.58 | $3,216,510 | $2,278,877 |