CoreWeave (Ondo Tokenized) Historical Data

CRWVon
Download
Date Close Price change Market cap Trading volume
Today $ 100.29
+0.05%
$ 2,972 $ 1.36 million
Yesterday $ 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
May 14, 2026 $ 113.62
+1.94%
$ 3,367 $ 3.69 million
May 13, 2026 $ 111.47
+4.25%
$ 3,304 $ 3.5 million
May 12, 2026 $ 106.75
-6.49%
$ 3,164 $ 3.75 million
May 11, 2026 $ 114.15
+0.08%
$ 3,383 $ 3.61 million
May 10, 2026 $ 114
+0.06%
$ 3,378 $ 640,095
May 9, 2026 $ 113.99
+0.34%
$ 3,378 $ 638,304
May 8, 2026 $ 113.59
-3.44%
$ 3,366 $ 657,948
May 7, 2026 $ 118.23
-13.22%
$ 3,504 $ 754,244
May 6, 2026 $ 136.08
+6.32%
$ 4,033 $ 714,312
May 5, 2026 $ 128.11
+2.28%
$ 3,797 $ 693,540
May 4, 2026 $ 125.3
+5.22%
$ 3,713 $ 702,496
May 3, 2026 $ 119.02
-0.01%
$ 3,527 $ 682,246
May 2, 2026 $ 118.93
-0.11%
$ 3,525 $ 683,609
May 1, 2026 $ 119.06
+6.22%
$ 3,528 $ 698,750
Apr 30, 2026 $ 112.09
-4.49%
$ 3,322 $ 713,127
Apr 29, 2026 $ 117.35
+11.73%
$ 3,478 $ 724,020
Apr 28, 2026 $ 104.95
-5.52%
$ 3,111 $ 711,248
Apr 27, 2026 $ 111.12
+1.77%
$ 3,292 $ 706,657
Apr 26, 2026 $ 109.21
+0.15%
$ 3,236 $ 684,735
Apr 25, 2026 $ 109.05
-0.05%
$ 3,232 $ 681,691
Download