Cap Mercado $3.02T
-6.32%
Volume 24h $375.13B
40.46%
BTC % 54.55%
-0.58%
ETH % 10.89%
-1.83%
Moedas
34.174
+29
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $11.40 | $11.17 | $12.41 | $12.20 | $100,923 | $21 |
| Jan-28 2026 | $12.38 | $12.21 | $13.08 | $12.30 | $119,134 | $23 |
| Jan-27 2026 | $12.28 | $11.17 | $12.37 | $11.21 | $128,370 | $23 |
| Jan-26 2026 | $11.23 | $11.02 | $12.22 | $12.08 | $69,055 | $21 |
| Jan-25 2026 | $12.08 | $12.08 | $12.08 | $12.08 | - | $22 |
| Jan-24 2026 | $12.08 | $12.06 | $12.09 | $12.06 | $499 | $22 |
| Jan-23 2026 | $12.06 | $12.06 | $12.72 | $12.66 | $55,188 | $22 |
| Jan-22 2026 | $12.65 | $12.42 | $13.11 | $12.88 | $43,360 | $23 |
| Jan-21 2026 | $12.86 | $12.06 | $13.81 | $13.26 | $286,318 | $24 |
| Jan-20 2026 | $13.23 | $11.43 | $14.13 | $12.33 | $856,533 | $24 |
| Jan-19 2026 | $12.33 | $12.33 | $12.33 | $12.33 | - | $23 |
| Jan-18 2026 | $12.33 | $12.33 | $12.33 | $12.33 | - | $23 |
| Jan-17 2026 | $12.33 | $12.33 | $12.43 | $12.43 | $5,081 | $23 |
| Jan-16 2026 | $12.33 | $12.15 | $13.57 | $13.04 | $14,920 | $23 |
| Jan-15 2026 | $13.01 | $12.88 | $13.78 | $13.29 | $2,501 | $24 |