시가총액 $2.19T
3.14%
볼륨 24시간 $95.00B
21.09%
BTC % 58.1469%
0.13%
ETH % 9.31048%
1.14%
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 278 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-07 2026 | $155.84 | $151.11 | $156.92 | $151.11 | $116,062 | $6,749,752 |
| Jun-06 2026 | $151.02 | $150.72 | $153.44 | $151.60 | $85,313 | $6,540,005 |
| Jun-05 2026 | $151.45 | $148.44 | $164.41 | $164.24 | $622,854 | $6,471,316 |
| Jun-04 2026 | $164.04 | $158.43 | $166.17 | $161.20 | $604,638 | $7,024,695 |
| Jun-03 2026 | $161.29 | $161.25 | $174.99 | $172.84 | $321,977 | $6,929,677 |
| Jun-02 2026 | $172.85 | $172.48 | $181.55 | $181.55 | $441,023 | $7,407,953 |
| Jun-01 2026 | $181.51 | $177.62 | $191.58 | $190.28 | $445,425 | $7,817,277 |
| May-31 2026 | $190.48 | $188.21 | $191.15 | $189.71 | $43,725 | $8,203,558 |
| May-30 2026 | $189.89 | $187.85 | $189.91 | $188.51 | $56,286 | $8,178,342 |
| May-29 2026 | $188.48 | $179.99 | $190.81 | $182.17 | $399,991 | $8,098,921 |
| May-28 2026 | $182.33 | $169.96 | $182.75 | $173.59 | $374,321 | $7,914,154 |
| May-27 2026 | $173.57 | $173.57 | $182.48 | $180.44 | $186,346 | $7,513,894 |
| May-26 2026 | $180.27 | $179.97 | $189.34 | $189.34 | $273,020 | $7,897,397 |
| May-25 2026 | $188.91 | $188.47 | $191.21 | $188.51 | $60,889 | $8,276,056 |
| May-24 2026 | $188.41 | $186.56 | $189.67 | $188.07 | $39,665 | $8,254,333 |