Cap Mercado $2.58T
1.13%
Volume 24h $190.58B
-8.75%
BTC % 54.48%
-0.07%
ETH % 9.7%
1.23%
Moedas
34.336
+3
Trocas
885
Última atualização
12 Segundos atrás
Preços históricos de Ondas Holdings Tokenized Stock (Ondo) (ONDSon), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-11 2026 | $9.704 | $9.560 | $10.20 | $10.09 | $868,872 | $18 |
| Mar-10 2026 | $10.06 | $9.634 | $10.15 | $9.651 | $575,628 | $19 |
| Mar-09 2026 | $9.651 | $9.298 | $10.25 | $9.896 | $302,720 | $18 |
| Mar-08 2026 | $9.858 | $9.833 | $9.893 | $9.853 | $56,369 | $18 |
| Mar-07 2026 | $9.846 | $9.839 | $9.883 | $9.873 | $62,592 | $18 |
| Mar-06 2026 | $9.875 | $9.798 | $11.14 | $10.50 | $358,861 | $18 |
| Mar-05 2026 | $10.49 | $10.12 | $10.62 | $10.50 | $202,287 | $19 |
| Mar-04 2026 | $10.50 | $9.996 | $10.50 | $9.996 | $128,441 | $19 |
| Mar-03 2026 | $9.960 | $9.960 | $10.81 | $10.69 | $108,980 | $18 |
| Mar-02 2026 | $10.74 | $9.959 | $12.14 | $9.959 | $182,776 | $20 |
| Mar-01 2026 | $9.959 | $9.959 | $9.959 | $9.959 | - | $18 |
| Feb-28 2026 | $9.959 | $9.957 | $9.985 | $9.985 | - | $18 |
| Feb-27 2026 | $10.00 | $9.740 | $10.34 | $10.30 | $19,419 | $18 |
| Feb-26 2026 | $10.30 | $10.04 | $10.59 | $10.22 | $25,364 | $19 |
| Feb-25 2026 | $10.31 | $10.30 | $10.75 | $10.35 | $24,843 | $19 |