Ondas Holdings (Ondo Tokenized) Historical Data

ONDSon
Download
Date Close Price change Market cap Trading volume
Today $ 10.5
+0.00%
$ 41,641 $ 1.35 million
Yesterday $ 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
May 14, 2026 $ 11.22
+23.05%
$ 44,509 $ 691,652
May 13, 2026 $ 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
Download