시가총액 $2.19T
0.64%
볼륨 24시간 $77.25B
31.96%
BTC % 58.0743%
0.47%
ETH % 9.83331%
-0.06%
코인
34.665
거래소
204
실시간
SPDR S&P 500 Tokenized ETF (Ondo) (SPYon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SPDR S&P 500 Tokenized ETF (Ondo) (SPYon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 306 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-05 2026 | $754.73 | $752.34 | $755.00 | $753.23 | $33,494 | $42,290,758 |
| Jul-04 2026 | $753.23 | $751.21 | $753.72 | $751.82 | $34,798 | $42,205,925 |
| Jul-03 2026 | $751.61 | $751.01 | $754.21 | $751.27 | $72,292 | $42,121,223 |
| Jul-02 2026 | $751.32 | $746.11 | $756.92 | $750.70 | $220,198 | $41,976,899 |
| Jul-01 2026 | $751.03 | $749.66 | $754.91 | $751.51 | $214,479 | $41,957,606 |
| Jun-30 2026 | $751.68 | $745.32 | $753.06 | $745.58 | $183,763 | $41,964,291 |
| Jun-29 2026 | $747.00 | $738.72 | $747.07 | $741.06 | $182,827 | $41,659,177 |
| Jun-28 2026 | $741.12 | $736.84 | $741.12 | $738.04 | $46,436 | $41,331,236 |
| Jun-27 2026 | $737.80 | $737.04 | $740.24 | $737.29 | $47,058 | $41,147,781 |
| Jun-26 2026 | $737.20 | $733.23 | $741.44 | $738.62 | $284,865 | $41,182,680 |
| Jun-25 2026 | $739.10 | $737.32 | $745.45 | $742.93 | $176,863 | $41,285,840 |
| Jun-24 2026 | $743.28 | $737.68 | $745.69 | $741.03 | $199,480 | $41,570,467 |
| Jun-23 2026 | $739.56 | $739.01 | $750.17 | $749.39 | $222,195 | $41,411,774 |
| Jun-22 2026 | $749.25 | $749.09 | $755.84 | $750.31 | $110,701 | $41,819,064 |
| Jun-21 2026 | $750.12 | $750.11 | $755.55 | $752.83 | $29,113 | $41,889,074 |