Ondas Holdings (Ondo Tokenized) Historical Data

ONDSon
Download
Date Close Price change Market cap Trading volume
Today $ 7.68
-0.05%
$ 30,471 $ 1.35 million
Yesterday $ 7.47
-5.98%
$ 29,638 $ 1.41 million
Jul 1, 2026 $ 7.95
-3.95%
$ 31,528 $ 1.39 million
Jun 30, 2026 $ 8.27
+1.34%
$ 32,822 $ 1.43 million
Jun 29, 2026 $ 8.16
+4.04%
$ 32,388 $ 1.4 million
Jun 28, 2026 $ 7.84
+1.06%
$ 31,127 $ 1.27 million
Jun 27, 2026 $ 7.76
-0.61%
$ 30,800 $ 1.35 million
Jun 26, 2026 $ 7.81
+0.19%
$ 30,986 $ 1.49 million
Jun 25, 2026 $ 7.8
-2.81%
$ 30,935 $ 1.39 million
Jun 24, 2026 $ 8.02
-6.76%
$ 31,828 $ 1.36 million
Jun 23, 2026 $ 8.6
-4.14%
$ 34,135 $ 1.34 million
Jun 22, 2026 $ 8.98
-2.97%
$ 35,639 $ 1.37 million
Jun 21, 2026 $ 9.26
-1.65%
$ 36,732 $ 1.32 million
Jun 20, 2026 $ 9.41
+0.13%
$ 37,321 $ 1.32 million
Jun 19, 2026 $ 9.4
+1.30%
$ 37,287 $ 1.28 million
Jun 18, 2026 $ 9.28
+0.19%
$ 36,810 $ 1.3 million
Jun 17, 2026 $ 9.24
+0.25%
$ 36,680 $ 1.39 million
Jun 16, 2026 $ 9.22
-2.94%
$ 36,589 $ 1.27 million
Jun 15, 2026 $ 9.49
-0.17%
$ 37,655 $ 1.3 million
Jun 14, 2026 $ 9.5
+0.94%
$ 37,719 $ 1.29 million
Jun 13, 2026 $ 9.4
-0.27%
$ 37,316 $ 1.31 million
Jun 12, 2026 $ 9.43
-6.49%
$ 37,422 $ 1.37 million
Jun 11, 2026 $ 10.09
+9.18%
$ 40,034 $ 1.35 million
Jun 10, 2026 $ 9.24
-4.35%
$ 36,667 $ 1.35 million
Jun 9, 2026 $ 9.66
-7.25%
$ 38,336 $ 1.35 million
Jun 8, 2026 $ 10.42
+2.24%
$ 41,333 $ 1.37 million
Jun 7, 2026 $ 10.19
-1.35%
$ 40,426 $ 1.31 million
Jun 6, 2026 $ 10.33
+0.58%
$ 40,977 $ 1.31 million
Jun 5, 2026 $ 10.27
-13.37%
$ 40,745 $ 1.34 million
Jun 4, 2026 $ 11.85
+5.82%
$ 47,035 $ 1.39 million
Jun 3, 2026 $ 11.2
-16.75%
$ 44,450 $ 1.14 million
Jun 2, 2026 $ 13.46
-0.37%
$ 53,393 $ 660,565
Jun 1, 2026 $ 13.49
+1.88%
$ 53,542 $ 702,057
May 31, 2026 $ 13.24
-0.10%
$ 52,579 $ 637,702
May 30, 2026 $ 13.24
+0.96%
$ 52,601 $ 632,972
May 29, 2026 $ 13.12
-4.03%
$ 52,027 $ 688,488
May 28, 2026 $ 13.67
+26.63%
$ 54,177 $ 728,953
May 27, 2026 $ 10.8
+10.28%
$ 42,920 $ 666,349
May 26, 2026 $ 9.79
+7.38%
$ 38,820 $ 654,153
May 25, 2026 $ 9.12
-0.02%
$ 36,254 $ 639,436
May 24, 2026 $ 9.11
+0.03%
$ 36,193 $ 641,010
May 23, 2026 $ 9.11
-0.22%
$ 36,162 $ 645,034
May 22, 2026 $ 9.1
-0.77%
$ 36,220 $ 652,168
May 21, 2026 $ 9.17
-1.41%
$ 36,400 $ 660,759
May 20, 2026 $ 9.3
+1.66%
$ 36,922 $ 654,266
May 19, 2026 $ 9.15
-6.01%
$ 36,281 $ 652,789
May 18, 2026 $ 9.74
-8.42%
$ 38,637 $ 667,646
May 17, 2026 $ 10.63
+0.20%
$ 42,244 $ 636,103
May 16, 2026 $ 10.61
+0.65%
$ 42,110 $ 635,280
May 15, 2026 $ 10.54
-6.03%
$ 41,832 $ 669,030
Download