시가총액 $2.18T
-0.75%
볼륨 24시간 $45.61B
-5.79%
BTC % 58.6196%
-0.1%
ETH % 9.21901%
-0.1%
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 284 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-13 2026 | $746.29 | $745.38 | $748.81 | $747.35 | $53,822 | $41,314,826 |
| Jun-12 2026 | $747.07 | $741.65 | $747.83 | $744.40 | $224,086 | $41,319,486 |
| Jun-11 2026 | $743.58 | $727.05 | $744.25 | $727.05 | $304,896 | $41,077,694 |
| Jun-10 2026 | $727.23 | $726.96 | $742.20 | $739.78 | $199,825 | $40,264,347 |
| Jun-09 2026 | $738.87 | $729.76 | $750.55 | $743.86 | $355,621 | $41,488,792 |
| Jun-08 2026 | $744.57 | $740.83 | $749.45 | $740.83 | $257,604 | $41,748,360 |
| Jun-07 2026 | $741.89 | $740.13 | $743.72 | $741.55 | $39,367 | $41,598,317 |
| Jun-06 2026 | $741.71 | $733.66 | $743.75 | $740.12 | $108,222 | $41,587,172 |
| Jun-05 2026 | $740.70 | $738.48 | $759.97 | $759.95 | $163,942 | $41,554,132 |
| Jun-04 2026 | $760.25 | $754.99 | $763.44 | $755.64 | $192,694 | $42,676,754 |
| Jun-03 2026 | $755.60 | $755.60 | $765.10 | $764.39 | $148,722 | $42,619,313 |
| Jun-02 2026 | $763.29 | $760.82 | $765.61 | $762.21 | $220,351 | $43,002,174 |
| Jun-01 2026 | $762.55 | $760.06 | $764.67 | $761.45 | $222,225 | $42,918,068 |
| May-31 2026 | $761.15 | $760.16 | $764.29 | $760.46 | $49,387 | $42,839,254 |
| May-30 2026 | $760.42 | $759.67 | $764.13 | $760.65 | $75,901 | $42,797,572 |