Ondas Holdings (Ondo Tokenized) Historical Data

ONDSon
Download
Date Close Price change Market cap Trading volume
Today $ 9.28
+0.00%
$ 36,661 $ 651,560
Yesterday $ 9.1
+0.99%
$ 36,125 $ 653,864
May 12, 2026 $ 9.03
-4.48%
$ 35,836 $ 653,252
May 11, 2026 $ 9.45
+4.11%
$ 37,515 $ 653,215
May 10, 2026 $ 9.06
-0.31%
$ 35,966 $ 645,907
May 9, 2026 $ 9.1
+0.13%
$ 36,101 $ 641,465
May 8, 2026 $ 9.08
+3.68%
$ 36,048 $ 650,447
May 7, 2026 $ 8.76
-5.53%
$ 34,773 $ 645,748
May 6, 2026 $ 9.29
-0.58%
$ 36,849 $ 649,539
May 5, 2026 $ 9.34
-3.86%
$ 37,062 $ 647,858
May 4, 2026 $ 9.7
-5.57%
$ 38,496 $ 654,713
May 3, 2026 $ 10.26
+0.11%
$ 40,728 $ 639,764
May 2, 2026 $ 10.26
+0.03%
$ 40,702 $ 638,538
May 1, 2026 $ 10.25
+2.56%
$ 40,690 $ 649,529
Apr 30, 2026 $ 10.01
+5.09%
$ 39,674 $ 651,897
Apr 29, 2026 $ 9.53
-8.84%
$ 37,817 $ 652,130
Apr 28, 2026 $ 10.45
-4.46%
$ 41,488 $ 649,137
Apr 27, 2026 $ 10.94
+3.66%
$ 43,415 $ 649,731
Apr 26, 2026 $ 10.54
+0.12%
$ 41,888 $ 635,544
Apr 25, 2026 $ 10.53
+0.01%
$ 41,770 $ 635,994
Apr 24, 2026 $ 10.51
+0.05%
$ 41,766 $ 655,135
Apr 23, 2026 $ 10.5
-4.63%
$ 41,650 $ 636,643
Apr 22, 2026 $ 11.01
+0.56%
$ 43,670 $ 656,478
Apr 21, 2026 $ 10.95
+1.70%
$ 43,431 $ 659,195
Apr 20, 2026 $ 10.77
+7.00%
$ 42,708 $ 661,258
Apr 19, 2026 $ 10.07
-0.02%
$ 39,943 $ 636,904
Apr 18, 2026 $ 10.07
+0.99%
$ 39,949 $ 636,139
Apr 17, 2026 $ 9.94
-2.16%
$ 39,559 $ 653,266
Apr 16, 2026 $ 10.16
+1.83%
$ 40,309 $ 652,608
Apr 15, 2026 $ 9.98
+5.81%
$ 39,579 $ 648,083
Apr 14, 2026 $ 9.43
-0.63%
$ 37,410 $ 647,909
Apr 13, 2026 $ 9.5
+4.80%
$ 37,644 $ 651,866
Apr 12, 2026 $ 9.07
+0.22%
$ 35,983 $ 644,434
Apr 11, 2026 $ 9.05
-0.04%
$ 35,906 $ 642,822
Apr 10, 2026 $ 9.06
-0.64%
$ 35,941 $ 648,505
Apr 9, 2026 $ 9.12
-3.87%
$ 36,173 $ 647,663
Apr 8, 2026 $ 9.49
-4.83%
$ 37,671 $ 650,108
Apr 7, 2026 $ 9.97
+4.45%
$ 39,578 $ 660,971
Apr 6, 2026 $ 9.55
+0.43%
$ 37,892 $ 644,070
Apr 5, 2026 $ 9.51
-0.11%
$ 37,728 $ 635,343
Apr 4, 2026 $ 9.52
+0.08%
$ 37,783 $ 639,759
Apr 3, 2026 $ 9.51
+0.03%
$ 37,748 $ 639,996
Apr 2, 2026 $ 9.51
+7.63%
$ 37,728 $ 669,085
Apr 1, 2026 $ 8.83
-2.71%
$ 35,053 $ 648,623
Mar 31, 2026 $ 9.08
+13.44%
$ 36,031 $ 661,166
Mar 30, 2026 $ 7.98
-9.72%
$ 31,671 $ 660,772
Mar 29, 2026 $ 8.84
+0.54%
$ 35,082 $ 645,617
Mar 28, 2026 $ 8.79
-0.07%
$ 34,892 $ 640,929
Mar 27, 2026 $ 8.79
-7.85%
$ 34,899 $ 650,911
Mar 26, 2026 $ 9.54
-7.41%
$ 37,866 $ 656,082
Download