시가총액 $2.57T
0.13%
볼륨 24시간 $59.98B
-34.91%
BTC % 60.0832%
0.26%
ETH % 9.86528%
-0.98%
코인
34.665
거래소
875
실시간
CoreWeave Tokenized Stock (Ondo) (CRWVon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
CoreWeave Tokenized Stock (Ondo) (CRWVon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 61 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $106.95 | $104.91 | $106.95 | $105.11 | $3,553,353 | $1,329,005 |
| May-22 2026 | $105.50 | $105.50 | $110.44 | $108.07 | $3,685,107 | $1,313,124 |
| May-21 2026 | $107.47 | $100.57 | $107.47 | $100.57 | $3,960,499 | $1,360,980 |
| May-20 2026 | $101.28 | $99.34 | $101.47 | $99.34 | $3,487,449 | $1,185,491 |
| May-19 2026 | $99.21 | $95.39 | $102.85 | $102.85 | $3,365,766 | $1,147,122 |
| May-18 2026 | $102.87 | $100.33 | $108.12 | $104.95 | $3,788,629 | $1,092,480 |
| May-17 2026 | $107.27 | $107.00 | $107.34 | $107.01 | $3,594,381 | $1,046,127 |
| May-16 2026 | $107.04 | $106.98 | $107.37 | $107.11 | $3,447,388 | $1,043,846 |
| May-15 2026 | $107.31 | $107.31 | $113.94 | $113.80 | $3,702,331 | $1,046,510 |
| May-14 2026 | $113.88 | $110.46 | $116.92 | $111.42 | $3,856,347 | $922,999 |
| May-13 2026 | $111.76 | $106.96 | $111.93 | $107.21 | $3,806,924 | $970,836 |
| May-12 2026 | $107.74 | $102.74 | $114.45 | $114.20 | $3,774,124 | $819,697 |
| May-11 2026 | $114.12 | $112.99 | $118.58 | $114.34 | $3,932,801 | $807,800 |
| May-10 2026 | $113.81 | $113.53 | $113.97 | $113.95 | $3,741,006 | $676,573 |
| May-09 2026 | $113.94 | $113.57 | $113.97 | $113.82 | $3,339,996 | $677,337 |