CrowdStrike (Ondo Tokenized) Historical Data

CRWDon
Download
Date Close Price change Market cap Trading volume
Aug 10 $ 870.54
+2.14%
$ 19,752 $ 392,972
Aug 3 $ 852.27
+11.90%
$ 19,545 $ 407,556
Jul 27 $ 761.53
+3.01%
$ 18,416 $ 1.84 million
Jul 20 $ 739.27
-9.15%
$ 17,880 $ 4.54 million
Jul 13 $ 813.68
+8.45%
$ 18,665 $ 2.94 million
Jul 6 $ 750.91
-3.29%
$ 5,857 $ 1.06 million
Jun 29 $ 776.49
+7.67%
$ 6,061 $ 961,861
Jun 22 $ 722.66
+3.13%
$ 5,629 $ 1.13 million
Jun 15 $ 689.92
+1.43%
$ 5,470 $ 1.21 million
Jun 8 $ 687.84
+0.94%
$ 5,308 $ 1.16 million
Jun 1 $ 666.42
-8.60%
$ 5,319 $ 1.23 million
May 25 $ 729.19
+11.12%
$ 5,692 $ 1.2 million
May 18 $ 653.11
+9.91%
$ 5,122 $ 1.19 million
May 11 $ 594.89
+13.23%
$ 4,639 $ 1.16 million
May 4 $ 527.4
+15.79%
$ 4,100 $ 1.15 million
Apr 27 $ 455.43
+2.04%
$ 3,557 $ 352,567
Apr 20 $ 446.52
+5.08%
$ 3,484 $ 4.21 million
Apr 13 $ 422.75
+12.01%
$ 3,317 $ 4.23 million
Apr 6 $ 376.74
-4.75%
$ 2,949 $ 4.26 million
Mar 30 $ 394.8
+7.04%
$ 3,087 $ 4.19 million
Mar 23 $ 369.29
-9.66%
$ 2,879 $ 4.21 million
Mar 16 $ 408.75
-6.72%
$ 3,191 $ 4.85 million
Mar 9 $ 439.09
+2.74%
$ 3,420 $ 4.43 million
Mar 2 $ 428.32
+15.97%
$ 3,344 $ 4.92 million
Feb 23 $ 369.33
-4.76%
$ 2,883 $ 5.66 million
Feb 16 $ 389.28
-9.38%
$ 3,027 $ 4.68 million
Feb 9 $ 429.33
+7.45%
$ 3,353 $ 5.13 million
Feb 2 $ 399.02
-9.45%
$ 3,119 $ 3.99 million
Jan 26 $ 440.67
-2.46%
$ 3,439 $ 11.18 million
Jan 19 $ 451.83
-0.47%
$ 3,526 $ 8.52 million
Download