시가총액 $2.80T
-8.31%
볼륨 24시간 $321.82B
-13.93%
BTC % 55.17%
1.26%
ETH % 10.06%
-7.65%
코인
34.180
+3
거래소
885
마지막 업데이트
1 분 전에
Coinbase Tokenized Stock (Ondo) (COINon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $194.33 | $193.45 | $199.43 | $199.43 | $13,174,680 | $1,584,609 |
| Jan-29 2026 | $199.56 | $195.61 | $208.75 | $208.75 | $20,502,333 | $1,627,263 |
| Jan-28 2026 | $208.95 | $207.98 | $213.07 | $210.98 | $8,016,338 | $1,703,849 |
| Jan-27 2026 | $211.34 | $208.90 | $216.63 | $214.40 | $6,031,498 | $1,723,302 |
| Jan-26 2026 | $213.81 | $211.83 | $215.82 | $215.82 | $6,364,988 | $1,743,508 |
| Jan-25 2026 | $215.80 | $215.74 | $216.13 | $216.07 | $227,423 | $1,759,741 |
| Jan-24 2026 | $216.09 | $215.94 | $216.36 | $216.36 | $235,025 | $1,762,066 |
| Jan-23 2026 | $216.40 | $216.40 | $224.51 | $223.79 | $6,770,942 | $1,764,605 |
| Jan-22 2026 | $223.63 | $223.34 | $229.01 | $227.05 | $7,493,553 | $1,823,571 |
| Jan-21 2026 | $227.79 | $223.45 | $230.37 | $226.35 | $10,433,609 | $1,854,303 |
| Jan-20 2026 | $226.19 | $226.19 | $238.54 | $238.54 | $9,530,667 | $1,820,126 |
| Jan-19 2026 | $238.58 | $238.31 | $241.18 | $240.60 | $325,976 | $1,972,709 |
| Jan-18 2026 | $240.75 | $240.75 | $241.05 | $241.01 | $131,408 | $1,990,600 |
| Jan-17 2026 | $240.90 | $240.77 | $241.26 | $241.26 | $168,284 | $1,991,885 |
| Jan-16 2026 | $241.29 | $239.13 | $242.35 | $240.65 | $4,233,805 | $1,995,079 |