Ondas (Reality Tokenized) Historical Data

rONDS
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 7.89
-0.88%
$ -- $ 473.03 million
Jul 23, 2026 $ 7.96
-0.62%
$ 1 $ 472.62 million
Jul 22, 2026 $ 8.01
+2.43%
$ 1 $ 1.09 billion
Jul 21, 2026 $ 7.82
+11.08%
$ 1 $ 2.23 billion
Jul 20, 2026 $ 6.9
+6.65%
$ 1 $ 995.85 million
Jul 19, 2026 $ 6.47
+0.00%
$ 1 $ 1.02 billion
Jul 18, 2026 $ 6.47
+0.00%
$ 1 $ 1.02 billion
Jul 17, 2026 $ 6.47
-1.52%
$ 1 $ 1.37 billion
Jul 16, 2026 $ 6.57
-7.20%
$ 1 $ 725.2 million
Jul 15, 2026 $ 7.08
-4.07%
$ 1 $ 924.78 million
Jul 14, 2026 $ 7.38
+6.80%
$ 1 $ 766.57 million
Jul 13, 2026 $ 6.91
-5.21%
$ 1 $ 763.75 million
Jul 12, 2026 $ 7.29
+0.00%
$ 1 $ 490.73 million
Jul 11, 2026 $ 7.29
+0.00%
$ 1 $ 491.47 million
Jul 10, 2026 $ 7.29
-4.95%
$ 1 $ 491.37 million
Jul 9, 2026 $ 7.67
+1.59%
$ 1 $ 643.03 million
Jul 8, 2026 $ 7.55
+3.14%
$ 1 $ 459.53 million
Jul 7, 2026 $ 7.32
-7.58%
$ 1 $ 449.11 million
Jul 6, 2026 $ 7.92
+6.17%
$ 1 $ 563.63 million
Jul 5, 2026 $ 7.46
+0.00%
$ 1 $ 667.79 million
Jul 4, 2026 $ 7.46
+0.00%
$ 1 $ 667.79 million
Jul 3, 2026 $ 7.46
+0.00%
$ 1 $ 673.33 million
Jul 2, 2026 $ 7.46
-5.93%
$ 1 $ 673.22 million
Jul 1, 2026 $ 7.93
-4.00%
$ 1 $ 716.49 million
Jun 30, 2026 $ 8.26
+1.23%
$ 1 $ 676.06 million
Jun 29, 2026 $ 8.16
+4.08%
$ 1 $ 465.04 million
Jun 28, 2026 $ 7.84
+0.00%
$ 1 $ 956.19 million
Jun 27, 2026 $ 7.84
+0.00%
$ 1 $ 967 million
Jun 26, 2026 $ 7.84
+1.29%
$ 1 $ 966.96 million
Jun 25, 2026 $ 7.74
-3.85%
$ 1 $ 366.27 million
Jun 24, 2026 $ 8.05
-6.07%
$ 1 $ 590.86 million
Jun 23, 2026 $ 8.57
-4.35%
$ 1 $ 393.25 million
Jun 22, 2026 $ 8.96
-3.45%
$ 2 $ 526.12 million
Jun 21, 2026 $ 9.28
+0.00%
$ 2 $ 17.79 million
Jun 20, 2026 $ 9.28
+0.00%
$ 2 $ 17.79 million
Jun 19, 2026 $ 9.28
+0.00%
$ 2 $ 585.38 million
Jun 18, 2026 $ 9.28
+0.00%
$ 2 $ 584.06 million
Jun 17, 2026 $ 9.28
+0.22%
$ 2 $ 454.84 million
Jun 16, 2026 $ 9.26
-2.83%
$ 2 $ 480.59 million
Jun 15, 2026 $ 9.53
+0.95%
$ 2 $ 556.99 million
Jun 14, 2026 $ 9.44
+0.00%
$ 2 $ 22.71 million
Jun 13, 2026 $ 9.44
+0.00%
$ 2 $ 523.66 million
Jun 12, 2026 $ 9.44
-6.81%
$ 2 $ 523.61 million
Jun 11, 2026 $ 10.13
+9.63%
$ 2 $ 432.51 million
Jun 10, 2026 $ 9.24
-4.05%
$ 2 $ 402.28 million
Jun 9, 2026 $ 9.63
-7.31%
$ 2 $ 668.07 million
Jun 8, 2026 $ 10.39
+1.37%
$ 2 $ 415.95 million
Jun 7, 2026 $ 10.25
+0.00%
$ 2 $ 28.26 million
Jun 6, 2026 $ 10.25
+0.10%
$ 2 $ 690.29 million
Jun 5, 2026 $ 10.24
-13.29%
$ 2 $ 690.25 million
Download