Archer Aviation (Ondo Tokenized) Historical Data

ACHRon
Download
Date Close Price change Market cap Trading volume
Today $ 6.1
+0.00%
$ 1,119 $ 648,944
Apr 20, 2026 $ 6.1
-1.03%
$ 1,121 $ 649,734
Apr 19, 2026 $ 6.16
+0.24%
$ 1,130 $ 644,048
Apr 18, 2026 $ 6.15
-0.06%
$ 1,127 $ 645,922
Apr 17, 2026 $ 6.16
+1.31%
$ 1,128 $ 656,511
Apr 16, 2026 $ 6.08
+0.05%
$ 1,116 $ 660,963
Apr 15, 2026 $ 6.08
+7.02%
$ 1,115 $ 666,478
Apr 14, 2026 $ 5.68
+3.71%
$ 1,042 $ 655,976
Apr 13, 2026 $ 5.49
+2.02%
$ 1,004 $ 651,007
Apr 12, 2026 $ 5.38
-0.18%
$ 986 $ 651,063
Apr 11, 2026 $ 5.39
-0.13%
$ 988 $ 649,743
Apr 10, 2026 $ 5.4
+1.28%
$ 991 $ 652,596
Apr 9, 2026 $ 5.35
-3.42%
$ 978 $ 654,915
Apr 8, 2026 $ 5.53
-1.29%
$ 1,014 $ 662,650
Apr 7, 2026 $ 5.6
+0.62%
$ 1,028 $ 665,391
Apr 6, 2026 $ 5.57
+3.32%
$ 1,021 $ 660,934
Apr 5, 2026 $ 5.39
-0.03%
$ 989 $ 652,498
Apr 4, 2026 $ 5.39
+0.02%
$ 988 $ 650,014
Apr 3, 2026 $ 5.39
-0.19%
$ 988 $ 652,550
Apr 2, 2026 $ 5.4
+3.93%
$ 990 $ 658,818
Apr 1, 2026 $ 5.19
-0.13%
$ 952 $ 657,531
Mar 31, 2026 $ 5.2
+5.57%
$ 954 $ 658,853
Mar 30, 2026 $ 4.93
-4.02%
$ 903 $ 664,948
Mar 29, 2026 $ 5.13
-0.26%
$ 941 $ 653,655
Mar 28, 2026 $ 5.15
+1.44%
$ 944 $ 653,977
Mar 27, 2026 $ 5.08
-5.83%
$ 932 $ 657,646
Mar 26, 2026 $ 5.39
-2.91%
$ 989 $ 657,559
Mar 25, 2026 $ 5.56
-0.77%
$ 1,019 $ 652,543
Mar 24, 2026 $ 5.6
-5.01%
$ 1,027 $ 660,681
Mar 23, 2026 $ 5.89
+1.56%
$ 1,081 $ 646,853
Mar 22, 2026 $ 5.8
-0.22%
$ 1,064 $ 645,474
Mar 21, 2026 $ 5.82
+0.63%
$ 1,067 $ 645,359
Mar 20, 2026 $ 5.78
-4.17%
$ 1,060 $ 646,593
Mar 19, 2026 $ 6.03
-0.52%
$ 1,106 $ 634,864
Mar 18, 2026 $ 6.06
-3.76%
$ 1,112 $ 647,121
Mar 17, 2026 $ 6.3
+3.03%
$ 1,155 $ 648,944
Mar 16, 2026 $ 6.11
+1.19%
$ 1,121 $ 649,153
Mar 15, 2026 $ 6.04
+0.02%
$ 1,108 $ 649,949
Mar 14, 2026 $ 6.04
-0.31%
$ 1,108 $ 664,170
Mar 13, 2026 $ 6.06
-2.27%
$ 1,111 $ 672,359
Mar 12, 2026 $ 6.2
-2.81%
$ 1,137 $ 671,064
Mar 11, 2026 $ 6.38
+0.64%
$ 1,170 $ 683,509
Mar 10, 2026 $ 6.35
-1.93%
$ 1,163 $ 75,237
Mar 9, 2026 $ 6.47
+3.01%
$ 1,187 $ 106,762
Mar 8, 2026 $ 6.28
+0.05%
$ 1,152 $ 53,307
Mar 7, 2026 $ 6.28
-0.08%
$ 1,151 $ 56,969
Mar 6, 2026 $ 6.28
-2.38%
$ 1,151 $ 129,162
Mar 5, 2026 $ 6.43
-5.50%
$ 1,179 $ 85,803
Download