Ondas Holdings (Ondo Tokenized) Historical Data

ONDSon
Download
Date Close Price change Market cap Trading volume
Today $ 10.77
+0.00%
$ 42,741 $ 660,480
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
Mar 25, 2026 $ 10.31
-4.90%
$ 40,896 $ 664,639
Mar 24, 2026 $ 10.84
-0.56%
$ 42,998 $ 662,634
Mar 23, 2026 $ 10.9
+7.66%
$ 43,242 $ 645,880
Mar 22, 2026 $ 10.12
+0.19%
$ 40,172 $ 635,565
Mar 21, 2026 $ 10.1
-0.72%
$ 40,092 $ 640,597
Mar 20, 2026 $ 10.18
-5.36%
$ 40,383 $ 637,568
Mar 19, 2026 $ 10.75
-1.50%
$ 42,675 $ 636,179
Mar 18, 2026 $ 10.92
-3.90%
$ 43,327 $ 642,585
Mar 17, 2026 $ 11.36
+8.38%
$ 45,085 $ 634,801
Mar 16, 2026 $ 10.48
+2.88%
$ 41,598 $ 642,742
Mar 15, 2026 $ 10.19
+0.17%
$ 40,432 $ 638,605
Mar 14, 2026 $ 10.17
-0.10%
$ 40,363 $ 648,647
Mar 13, 2026 $ 10.19
-1.47%
$ 40,404 $ 731,649
Mar 12, 2026 $ 10.34
+6.63%
$ 41,040 $ 780,282
Mar 11, 2026 $ 9.71
-3.70%
$ 38,488 $ 705,509
Mar 10, 2026 $ 10.07
+4.49%
$ 40,014 $ 99,883
Mar 9, 2026 $ 9.63
-2.14%
$ 38,261 $ 198,505
Mar 8, 2026 $ 9.85
+0.09%
$ 39,098 $ 57,046
Mar 7, 2026 $ 9.85
-0.34%
$ 39,078 $ 54,967
Mar 6, 2026 $ 9.9
-5.84%
$ 39,268 $ 252,817
Mar 5, 2026 $ 10.49
+0.28%
$ 41,645 $ 145,100
Download