시가총액 $2.17T
1.32%
볼륨 24시간 $61.33B
-35.12%
BTC % 57.8292%
-0.03%
ETH % 9.78944%
0.47%
코인
34.665
거래소
204
실시간
Robinhood Markets Tokenized Stock (Ondo) (HOODon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Robinhood Markets Tokenized Stock (Ondo) (HOODon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 304 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 |
|---|---|---|---|---|---|---|
| Jul-03 2026 | $112.37 | $111.58 | $112.40 | $111.76 | $53,131 | $5,302,937 |
| Jul-02 2026 | $111.77 | $106.96 | $119.36 | $107.85 | $348,503 | $5,394,605 |
| Jul-01 2026 | $108.27 | $99.39 | $109.13 | $100.61 | $264,914 | $5,207,261 |
| Jun-30 2026 | $100.30 | $99.81 | $102.58 | $102.30 | $308,009 | $4,834,968 |
| Jun-29 2026 | $102.03 | $98.07 | $102.51 | $99.17 | $231,747 | $5,026,093 |
| Jun-28 2026 | $99.19 | $98.11 | $99.19 | $98.70 | $27,984 | $4,886,028 |
| Jun-27 2026 | $98.73 | $98.02 | $99.05 | $98.44 | $44,962 | $4,863,644 |
| Jun-26 2026 | $98.20 | $90.56 | $98.72 | $93.63 | $372,052 | $4,709,010 |
| Jun-25 2026 | $93.77 | $93.02 | $99.34 | $98.84 | $205,338 | $4,395,791 |
| Jun-24 2026 | $98.89 | $96.43 | $104.53 | $103.20 | $310,861 | $4,462,281 |
| Jun-23 2026 | $103.16 | $98.88 | $105.81 | $104.69 | $318,627 | $4,675,058 |
| Jun-22 2026 | $104.67 | $104.66 | $111.96 | $106.83 | $345,758 | $4,866,040 |
| Jun-21 2026 | $107.18 | $107.18 | $108.48 | $108.10 | $53,286 | $4,983,024 |
| Jun-20 2026 | $108.17 | $107.41 | $108.54 | $107.71 | $60,820 | $5,028,845 |
| Jun-19 2026 | $107.68 | $106.95 | $108.58 | $107.80 | $67,507 | $5,006,022 |