시가총액 $2.06T
-0.89%
볼륨 24시간 $47.88B
7.62%
BTC % 57.9364%
-0.37%
ETH % 9.20737%
0.54%
코인
34.665
거래소
204
실시간
Coinbase Tokenized Stock (Ondo) (COINon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Coinbase Tokenized Stock (Ondo) (COINon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 298 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $149.85 | $148.82 | $151.69 | $148.82 | $86,995 | $6,773,032 |
| Jun-26 2026 | $148.83 | $139.97 | $149.62 | $143.48 | $345,959 | $6,642,178 |
| Jun-25 2026 | $143.47 | $141.75 | $155.03 | $152.98 | $324,383 | $6,345,215 |
| Jun-24 2026 | $152.96 | $148.81 | $160.41 | $158.41 | $288,933 | $6,593,900 |
| Jun-23 2026 | $158.43 | $157.29 | $164.75 | $164.75 | $502,948 | $6,801,346 |
| Jun-22 2026 | $164.78 | $163.24 | $175.23 | $163.87 | $367,036 | $7,044,903 |
| Jun-21 2026 | $163.97 | $163.97 | $167.54 | $166.65 | $43,433 | $7,010,041 |
| Jun-20 2026 | $166.54 | $164.02 | $166.96 | $165.29 | $49,638 | $7,120,072 |
| Jun-19 2026 | $165.45 | $162.21 | $165.45 | $163.66 | $77,201 | $7,073,658 |
| Jun-18 2026 | $163.41 | $161.18 | $169.47 | $166.87 | $417,531 | $6,925,883 |
| Jun-17 2026 | $166.52 | $164.98 | $173.36 | $169.06 | $487,817 | $7,145,584 |
| Jun-16 2026 | $168.75 | $167.06 | $172.62 | $169.42 | $478,230 | $7,253,533 |
| Jun-15 2026 | $169.17 | $164.98 | $174.02 | $164.98 | $370,852 | $7,323,435 |
| Jun-14 2026 | $164.01 | $160.16 | $164.87 | $161.91 | $48,420 | $7,100,360 |
| Jun-13 2026 | $161.73 | $159.29 | $161.91 | $159.62 | $56,289 | $7,001,049 |