Market Cap $2.79T
-1.54%
Volume 24h $287.81B
-9.87%
BTC % 55.86%
0.12%
ETH % 10.01%
-1.89%
Coins
34.523
+7
Exchanges
885
Last update
31 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-22 2026 | $129.62 | $123.69 | $129.79 | $124.83 | $3,803,372 | $3,370,307 |
| Apr-21 2026 | $125.16 | $120.14 | $126.59 | $120.73 | $3,593,329 | $3,689,177 |
| Apr-20 2026 | $120.16 | $120.16 | $124.61 | $124.61 | $3,622,368 | $3,506,081 |
| Apr-19 2026 | $129.36 | $123.73 | $132.28 | $129.95 | $2,892,879 | $3,741,662 |
| Apr-18 2026 | $128.75 | $117.02 | $129.05 | $117.02 | $3,096,076 | $3,724,205 |
| Apr-17 2026 | $116.86 | $111.95 | $125.71 | $125.30 | $4,247,195 | $3,382,536 |
| Apr-16 2026 | $124.27 | $121.72 | $126.70 | $122.63 | $3,198,068 | $3,626,047 |
| Apr-15 2026 | $123.46 | $122.22 | $126.13 | $122.22 | $3,737,813 | $3,466,553 |
| Apr-14 2026 | $124.55 | $124.55 | $129.25 | $128.02 | $3,400,478 | $3,085,407 |
| Apr-13 2026 | $128.43 | $127.82 | $138.11 | $138.11 | $4,632,581 | $3,050,907 |
| Apr-12 2026 | $143.59 | $123.11 | $143.59 | $123.11 | $3,319,316 | $3,207,070 |
| Apr-11 2026 | $122.76 | $121.71 | $124.60 | $124.52 | $2,716,793 | $2,741,840 |
| Apr-10 2026 | $124.25 | $124.22 | $127.53 | $126.54 | $3,724,695 | $2,775,633 |
| Apr-09 2026 | $127.20 | $124.70 | $129.28 | $126.03 | $4,177,994 | $2,445,003 |
| Apr-08 2026 | $125.88 | $119.03 | $126.06 | $122.70 | $5,126,301 | $2,714,919 |