What historical data is shown for COINON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Coinbase (Ondo Tokenized Stock) (COINON) Historical Data
ETH
RWA
Coinbase (Ondo Tokenized Stock) Historical Price Information — Daily COINON Open, High, Low, Close & Volume
$162.02
-7.31% 1D
Recently Viewed
1H-2.40%
1D-7.31%
1W-7.90%
1M+7.54%
Coinbase (Ondo Tokenized Stock) (COINON) has 90 days of daily open, high, low and close on file. Over that window COINON ranged $143.70 to $191.79, closed at $162.08 and is down 1.5% across the window.
Coinbase (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$191.79
Window low
$143.70
First → last
-1.51%
Latest close
$162.08
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COINON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $171.29 | $174.84 | $162.01 | $162.08 | -5.38% | $307,439 | $7.77M |
| Sep 15, 2026 | $187.56 | $188.10 | $168.61 | $171.29 | -8.67% | $244,761 | $8.22M |
| Sep 14, 2026 | $172.99 | $193.16 | $171.53 | $187.56 | +8.42% | $227,148 | $9.00M |
| Sep 13, 2026 | $175.94 | $176.50 | $172.09 | $172.99 | -1.68% | $164,951 | $8.30M |
| Sep 12, 2026 | $175.23 | $176.55 | $174.87 | $175.94 | +0.41% | $152,483 | $8.44M |
| Sep 11, 2026 | $170.91 | $182.07 | $170.21 | $175.23 | +2.53% | $246,955 | $8.41M |
| Sep 10, 2026 | $175.33 | $176.03 | $169.98 | $170.91 | -2.52% | $227,034 | $8.20M |
| Sep 9, 2026 | $178.85 | $183.95 | $175.00 | $175.33 | -1.97% | $181,968 | $8.41M |
| Sep 8, 2026 | $185.21 | $185.65 | $178.35 | $178.85 | -3.43% | $171,077 | $8.58M |
| Sep 7, 2026 | $187.14 | $187.51 | $184.30 | $185.21 | -1.03% | $158,175 | $8.88M |
| Sep 6, 2026 | $185.07 | $187.14 | $184.61 | $187.14 | +1.12% | $153,646 | $8.98M |
| Sep 5, 2026 | $184.89 | $185.98 | $184.00 | $185.07 | +0.10% | $155,050 | $8.88M |
| Sep 4, 2026 | $191.79 | $192.53 | $183.00 | $184.89 | -3.60% | $243,889 | $8.87M |
| Sep 3, 2026 | $175.08 | $195.80 | $174.73 | $191.79 | +9.54% | $254,292 | $9.20M |
| Sep 2, 2026 | $177.28 | $178.69 | $172.80 | $175.08 | -1.24% | $233,933 | $8.40M |
| Sep 1, 2026 | $186.88 | $188.02 | $175.44 | $177.28 | -5.14% | $196,991 | $8.50M |
| Aug 31, 2026 | $179.07 | $189.90 | $176.83 | $186.88 | +4.36% | $218,862 | $8.96M |
| Aug 30, 2026 | $178.90 | $182.33 | $178.16 | $179.07 | +0.10% | $145,073 | $8.59M |
| Aug 29, 2026 | $178.22 | $179.10 | $174.26 | $178.90 | +0.38% | $203,275 | $8.58M |
| Aug 28, 2026 | $191.05 | $194.09 | $176.10 | $178.22 | -6.72% | $222,320 | $8.55M |
| Aug 27, 2026 | $184.22 | $193.75 | $180.88 | $191.05 | +3.71% | $188,329 | $9.16M |
| Aug 26, 2026 | $185.83 | $187.61 | $179.47 | $184.22 | -0.87% | $310,732 | $8.84M |
| Aug 25, 2026 | $179.59 | $191.35 | $176.54 | $185.83 | +3.47% | $403,985 | $8.91M |
| Aug 24, 2026 | $188.48 | $191.34 | $178.41 | $179.59 | -4.72% | $100,718 | $8.61M |
| Aug 23, 2026 | $184.98 | $188.48 | $180.36 | $188.48 | +1.89% | $73,763 | $9.04M |
| Aug 22, 2026 | $189.44 | $194.54 | $184.54 | $184.98 | -2.35% | $117,527 | $8.87M |
| Aug 21, 2026 | $172.85 | $192.11 | $172.76 | $189.44 | +9.60% | $82,208 | $9.09M |
| Aug 20, 2026 | $165.56 | $175.74 | $164.00 | $172.85 | +4.40% | $79,186 | $8.29M |
| Aug 19, 2026 | $146.93 | $166.24 | $145.61 | $165.56 | +12.68% | $72,430 | $7.94M |
| Aug 18, 2026 | $150.66 | $151.34 | $146.15 | $146.93 | -2.48% | $63,174 | $7.05M |
| Aug 17, 2026 | $148.74 | $151.98 | $148.36 | $150.66 | +1.29% | $55,304 | $7.23M |
| Aug 16, 2026 | $149.33 | $150.62 | $148.53 | $148.74 | -0.40% | $57,131 | $7.13M |
| Aug 15, 2026 | $148.57 | $150.48 | $148.51 | $149.33 | +0.51% | $56,952 | $7.16M |
| Aug 14, 2026 | $154.42 | $155.24 | $148.28 | $148.57 | -3.79% | $56,065 | $7.13M |
| Aug 13, 2026 | $149.51 | $154.51 | $147.53 | $154.42 | +3.28% | $59,736 | $7.41M |
| Aug 12, 2026 | $147.90 | $151.06 | $147.81 | $149.51 | +1.09% | $108,130 | $7.17M |
| Aug 11, 2026 | $149.72 | $152.47 | $146.65 | $147.90 | -1.22% | $63,068 | $7.09M |
| Aug 10, 2026 | $154.62 | $157.08 | $148.38 | $149.72 | -3.17% | $59,174 | $7.18M |
| Aug 9, 2026 | $154.56 | $156.79 | $151.98 | $154.62 | +0.04% | $58,948 | $7.42M |
| Aug 8, 2026 | $154.17 | $155.40 | $152.70 | $154.56 | +0.25% | $56,133 | $7.41M |
| Aug 7, 2026 | $146.91 | $155.02 | $145.67 | $154.17 | +4.94% | $60,581 | $7.40M |
| Aug 6, 2026 | $149.29 | $154.90 | $145.92 | $146.91 | -1.59% | $68,023 | $7.05M |
| Aug 5, 2026 | $150.84 | $154.84 | $148.59 | $149.29 | -1.03% | $85,021 | $7.16M |
| Aug 4, 2026 | $148.05 | $152.38 | $146.53 | $150.84 | +1.88% | $76,927 | $7.24M |
| Aug 3, 2026 | $147.10 | $152.41 | $141.99 | $148.05 | +0.65% | $64,090 | $7.10M |
| Aug 2, 2026 | $144.99 | $147.36 | $144.73 | $147.10 | +1.46% | $56,753 | $7.06M |
| Aug 1, 2026 | $146.88 | $147.36 | $144.54 | $144.99 | -1.29% | $60,276 | $6.95M |
| Jul 31, 2026 | $154.28 | $158.62 | $139.59 | $146.88 | -4.80% | $93,768 | $7.05M |
| Jul 30, 2026 | $160.77 | $164.48 | $152.33 | $154.28 | -4.04% | $66,363 | $7.40M |
| Jul 29, 2026 | $167.92 | $169.16 | $158.03 | $160.77 | -4.26% | $62,715 | $7.71M |
| Jul 28, 2026 | $165.22 | $167.97 | $158.37 | $167.92 | +1.63% | $59,862 | $8.05M |
| Jul 27, 2026 | $163.23 | $167.87 | $160.88 | $165.22 | +1.22% | $79,029 | $7.93M |
| Jul 26, 2026 | $159.49 | $163.97 | $159.41 | $163.23 | +2.34% | $55,327 | $7.83M |
| Jul 25, 2026 | $158.84 | $159.59 | $156.64 | $159.49 | +0.41% | $53,966 | $7.65M |
| Jul 24, 2026 | $162.28 | $164.03 | $153.96 | $158.84 | -2.12% | $75,455 | $7.62M |
| Jul 23, 2026 | $169.64 | $170.26 | $159.85 | $162.28 | -4.34% | $74,538 | $7.78M |
| Jul 22, 2026 | $178.94 | $179.23 | $166.39 | $169.64 | -5.20% | $74,588 | $8.14M |
| Jul 21, 2026 | $160.81 | $185.90 | $160.73 | $178.94 | +11.27% | $106,300 | $8.58M |
| Jul 20, 2026 | $159.51 | $164.80 | $156.00 | $160.81 | +0.81% | $61,817 | $7.71M |
| Jul 19, 2026 | $158.86 | $159.91 | $157.41 | $159.51 | +0.41% | $56,161 | $7.65M |
| Jul 18, 2026 | $157.81 | $159.07 | $156.48 | $158.86 | +0.67% | $56,242 | $7.62M |
| Jul 17, 2026 | $160.71 | $161.57 | $154.27 | $157.81 | -1.80% | $63,596 | $7.57M |
| Jul 16, 2026 | $167.22 | $168.09 | $160.13 | $160.71 | -3.89% | $75,465 | $7.71M |
| Jul 15, 2026 | $162.81 | $168.25 | $160.65 | $167.22 | +2.71% | $76,400 | $8.02M |
| Jul 14, 2026 | $156.56 | $162.99 | $156.27 | $162.81 | +3.99% | $72,278 | $7.81M |
| Jul 13, 2026 | $158.56 | $160.68 | $155.02 | $156.56 | -1.26% | $75,443 | $7.51M |
| Jul 12, 2026 | $160.38 | $160.94 | $158.48 | $158.56 | -1.13% | $54,344 | $7.61M |
| Jul 11, 2026 | $159.27 | $161.63 | $158.99 | $160.38 | +0.70% | $53,859 | $7.69M |
| Jul 10, 2026 | $159.15 | $167.52 | $158.48 | $159.27 | +0.08% | $71,369 | $7.64M |
| Jul 9, 2026 | $159.98 | $162.60 | $155.63 | $159.15 | -0.52% | $74,760 | $7.63M |
| Jul 8, 2026 | $163.60 | $164.90 | $156.50 | $159.98 | -2.21% | $71,685 | $7.67M |
| Jul 7, 2026 | $170.15 | $170.29 | $162.58 | $163.60 | -3.85% | $72,764 | $7.85M |
| Jul 6, 2026 | $172.89 | $173.56 | $160.82 | $170.15 | -1.58% | $73,543 | $8.16M |
| Jul 5, 2026 | $171.61 | $175.24 | $171.26 | $172.89 | +0.75% | $53,527 | $8.29M |
| Jul 4, 2026 | $167.56 | $172.01 | $167.31 | $171.61 | +2.42% | $55,538 | $8.23M |
| Jul 3, 2026 | $165.34 | $167.93 | $164.47 | $167.56 | +1.34% | $57,939 | $8.04M |
| Jul 2, 2026 | $159.93 | $172.01 | $158.44 | $165.34 | +3.38% | $78,632 | $7.93M |
| Jul 1, 2026 | $145.72 | $164.32 | $143.89 | $159.93 | +9.75% | $77,793 | $7.67M |
| Jun 30, 2026 | $151.18 | $152.04 | $142.50 | $145.72 | -3.61% | $70,494 | $6.99M |
| Jun 29, 2026 | $149.06 | $152.09 | $146.11 | $151.18 | +1.42% | $69,120 | $7.25M |
| Jun 28, 2026 | $149.30 | $150.98 | $148.14 | $149.06 | -0.16% | $56,093 | $7.15M |
| Jun 27, 2026 | $147.91 | $150.46 | $147.53 | $149.30 | +0.94% | $57,593 | $7.16M |
| Jun 26, 2026 | $143.70 | $149.29 | $139.69 | $147.91 | +2.93% | $75,256 | $7.09M |
| Jun 25, 2026 | $152.58 | $154.57 | $141.88 | $143.70 | -5.82% | $81,322 | $6.89M |
| Jun 24, 2026 | $158.70 | $159.94 | $149.04 | $152.58 | -3.86% | $66,580 | $7.32M |
| Jun 23, 2026 | $165.11 | $165.11 | $156.82 | $158.70 | -3.88% | $74,244 | $7.61M |
| Jun 22, 2026 | $164.47 | $175.46 | $163.39 | $165.11 | +0.39% | $72,179 | $7.92M |
| Jun 21, 2026 | $166.41 | $167.64 | $164.39 | $164.47 | -1.17% | $61,022 | $7.89M |
| Jun 20, 2026 | $164.57 | $167.03 | $163.96 | $166.41 | +1.12% | $56,141 | $7.98M |
| Jun 19, 2026 | $163.47 | $165.28 | $162.52 | $164.57 | — | $59,296 | $7.89M |
Coinbase (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Coinbase (Ondo Tokenized Stock)What is the all-time high for COINON?
Coinbase (Ondo Tokenized Stock)'s record price is about $400.82. It currently trades at $162.02, roughly 59.6% below that peak. The all-time low on record is $138.14. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COINON market cap?
Coinbase (Ondo Tokenized Stock) has a market capitalisation of about $50.48B, on roughly $2.99M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COINON change over this window?
Across 90 daily candles, close-to-close moved down 1.51%.
What were COINON's high and low in this window?
In this sample, the highest trade print is about $195.80 (Sep 3, 2026) and the lowest about $139.59 (Jul 31, 2026).
What were COINON's best and worst days in this window?
Best close-to-close day was about +12.68% (Aug 19, 2026); worst was -8.67% (Sep 15, 2026).