CoreWeave (Ondo Tokenized) Historical Data

CRWVon
Download
Date Close Price change Market cap Trading volume
Today $ 84.71
+0.00%
$ 2,510 $ 1.41 million
Yesterday $ 82.99
-4.00%
$ 2,460 $ 1.39 million
Jul 1, 2026 $ 86.44
-14.17%
$ 2,562 $ 1.41 million
Jun 30, 2026 $ 100.71
+4.98%
$ 2,985 $ 1.37 million
Jun 29, 2026 $ 95.93
-1.93%
$ 2,843 $ 1.35 million
Jun 28, 2026 $ 97.81
+1.40%
$ 2,899 $ 1.34 million
Jun 27, 2026 $ 96.46
+0.45%
$ 2,859 $ 1.38 million
Jun 26, 2026 $ 96.03
-3.39%
$ 2,846 $ 1.33 million
Jun 25, 2026 $ 99.47
-5.10%
$ 2,948 $ 1.42 million
Jun 24, 2026 $ 104.89
-0.36%
$ 3,109 $ 1.44 million
Jun 23, 2026 $ 105.27
-4.08%
$ 3,120 $ 1.44 million
Jun 22, 2026 $ 109.73
-5.85%
$ 3,252 $ 1.5 million
Jun 21, 2026 $ 116.55
-1.43%
$ 3,454 $ 1.53 million
Jun 20, 2026 $ 118.26
+2.51%
$ 3,505 $ 1.44 million
Jun 19, 2026 $ 115.36
-2.16%
$ 3,419 $ 1.47 million
Jun 18, 2026 $ 117.9
-0.34%
$ 3,494 $ 1.47 million
Jun 17, 2026 $ 118.06
+0.76%
$ 3,499 $ 1.51 million
Jun 16, 2026 $ 117.17
+9.32%
$ 3,472 $ 1.47 million
Jun 15, 2026 $ 107.24
+1.70%
$ 3,178 $ 1.39 million
Jun 14, 2026 $ 104.74
+4.13%
$ 3,125 $ 1.35 million
Jun 13, 2026 $ 100.59
-1.10%
$ 2,969 $ 1.35 million
Jun 12, 2026 $ 101.61
+5.18%
$ 3,011 $ 1.44 million
Jun 11, 2026 $ 96.5
+3.56%
$ 2,860 $ 1.39 million
Jun 10, 2026 $ 93.18
-4.24%
$ 2,761 $ 1.4 million
Jun 9, 2026 $ 97.35
-5.00%
$ 2,885 $ 1.4 million
Jun 8, 2026 $ 102.44
+3.83%
$ 3,036 $ 1.42 million
Jun 7, 2026 $ 98.67
+0.70%
$ 2,924 $ 1.35 million
Jun 6, 2026 $ 97.98
-0.09%
$ 2,904 $ 1.36 million
Jun 5, 2026 $ 98.07
-8.67%
$ 2,907 $ 1.39 million
Jun 4, 2026 $ 107.43
+0.27%
$ 3,184 $ 1.46 million
Jun 3, 2026 $ 107.13
-10.24%
$ 3,175 $ 2.32 million
Jun 2, 2026 $ 119.35
-4.72%
$ 3,537 $ 4.18 million
Jun 1, 2026 $ 125.2
+8.14%
$ 3,710 $ 3.93 million
May 31, 2026 $ 115.78
+4.38%
$ 3,431 $ 3.73 million
May 30, 2026 $ 110.91
+2.12%
$ 3,287 $ 3.77 million
May 29, 2026 $ 108.63
+0.92%
$ 3,219 $ 3.61 million
May 28, 2026 $ 107.64
+1.93%
$ 3,190 $ 3.51 million
May 27, 2026 $ 105.6
-0.25%
$ 3,129 $ 3.39 million
May 26, 2026 $ 105.87
-2.19%
$ 3,138 $ 3.68 million
May 25, 2026 $ 108.23
+0.54%
$ 3,206 $ 3.79 million
May 24, 2026 $ 107.54
-0.95%
$ 3,190 $ 3.51 million
May 23, 2026 $ 108.57
+3.25%
$ 3,218 $ 3.6 million
May 22, 2026 $ 105.14
-2.81%
$ 3,117 $ 3.43 million
May 21, 2026 $ 108.18
+7.22%
$ 3,206 $ 3.69 million
May 20, 2026 $ 100.89
+1.42%
$ 2,990 $ 3.5 million
May 19, 2026 $ 99.48
-3.60%
$ 2,948 $ 3.25 million
May 18, 2026 $ 103.19
-3.68%
$ 3,058 $ 3.55 million
May 17, 2026 $ 107.13
+0.02%
$ 3,175 $ 3.67 million
May 16, 2026 $ 107.11
-0.09%
$ 3,174 $ 3.44 million
May 15, 2026 $ 107.2
-5.65%
$ 3,177 $ 3.57 million
Download