What historical data is shown for COSTON?
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.
Costco (Ondo Tokenized Stock) (COSTON) Historical Data
Costco (Ondo Tokenized Stock) Historical Price Information — Daily COSTON Open, High, Low, Close & Volume$1,027.47
-2.28% 1D
Recently Viewed
1H-0.20%
1D-2.28%
1W+3.25%
1M+11.96%
Costco (Ondo Tokenized Stock) (COSTON) has 90 days of daily open, high, low and close on file. Over that window COSTON ranged $899.74 to $1,049.7, closed at $1,027.18 and is up 8.6% across the window.
Costco (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$1,049.7
Window low
$899.74
First → last
+8.57%
Latest close
$1,027.18
vs live
+0.03%
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.
COSTON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1,023.21 | $1,030.51 | $1,021.11 | $1,027.18 | +0.39% | $37,194 | $1.30M |
| Nov 3, 2026 | $1,049.7 | $1,053.73 | $1,022.49 | $1,023.21 | -2.52% | $153,368 | $1.30M |
| Nov 2, 2026 | $1,022.66 | $1,049.81 | $1,015.86 | $1,049.7 | +2.64% | $156,541 | $1.33M |
| Nov 1, 2026 | $1,023.37 | $1,025.87 | $1,019.42 | $1,022.66 | -0.07% | $156,891 | $1.30M |
| Oct 31, 2026 | $1,020.93 | $1,025.86 | $1,014.07 | $1,023.37 | +0.24% | $148,140 | $1.30M |
| Oct 30, 2026 | $1,012.96 | $1,027.77 | $1,008.42 | $1,020.93 | +0.79% | $153,341 | $1.30M |
| Oct 29, 2026 | $995.82 | $1,013.09 | $993.03 | $1,012.96 | +1.72% | $160,442 | $1.29M |
| Oct 28, 2026 | $995.13 | $998.62 | $987.98 | $995.82 | +0.07% | $149,096 | $1.27M |
| Oct 27, 2026 | $1,011.63 | $1,014.03 | $994.92 | $995.13 | -1.63% | $153,562 | $1.26M |
| Oct 26, 2026 | $1,007.47 | $1,021.22 | $994.18 | $1,011.63 | +0.41% | $149,518 | $1.29M |
| Oct 25, 2026 | $1,003.82 | $1,012.95 | $1,003.08 | $1,007.47 | +0.36% | $155,048 | $1.28M |
| Oct 24, 2026 | $1,009.45 | $1,011.52 | $1,002.55 | $1,003.82 | -0.56% | $157,409 | $1.28M |
| Oct 23, 2026 | $1,022.04 | $1,025.23 | $1,008.47 | $1,009.45 | -1.23% | $160,769 | $1.28M |
| Oct 22, 2026 | $1,004.94 | $1,024.88 | $1,001.15 | $1,022.04 | +1.70% | $160,226 | $1.30M |
| Oct 21, 2026 | $997.37 | $1,015.87 | $988.40 | $1,004.94 | +0.76% | $155,337 | $1.28M |
| Oct 20, 2026 | $997.30 | $1,009.76 | $990.22 | $997.37 | +0.01% | $162,378 | $1.27M |
| Oct 19, 2026 | $993.36 | $1,003.51 | $986.78 | $997.30 | +0.40% | $149,960 | $1.27M |
| Oct 18, 2026 | $988.95 | $995.16 | $988.83 | $993.36 | +0.45% | $148,788 | $1.26M |
| Oct 17, 2026 | $993.44 | $1,000.03 | $987.89 | $988.95 | -0.45% | $160,187 | $1.26M |
| Oct 16, 2026 | $985.64 | $999.47 | $981.85 | $993.44 | +0.79% | $156,650 | $1.26M |
| Oct 15, 2026 | $987.68 | $1,013.43 | $982.53 | $985.64 | -0.21% | $165,957 | $1.25M |
| Oct 14, 2026 | $959.67 | $988.51 | $949.56 | $987.68 | +2.92% | $155,424 | $1.25M |
| Oct 13, 2026 | $964.34 | $974.60 | $959.19 | $959.67 | -0.48% | $154,379 | $1.22M |
| Oct 12, 2026 | $948.05 | $966.65 | $947.87 | $964.34 | +1.72% | $157,026 | $1.23M |
| Oct 11, 2026 | $957.17 | $958.39 | $947.93 | $948.05 | -0.95% | $151,504 | $1.20M |
| Oct 10, 2026 | $951.84 | $958.39 | $949.43 | $957.17 | +0.56% | $149,521 | $1.22M |
| Oct 9, 2026 | $953.01 | $954.54 | $947.63 | $951.84 | -0.12% | $155,248 | $1.21M |
| Oct 8, 2026 | $945.32 | $960.78 | $944.47 | $953.01 | +0.81% | $156,911 | $1.21M |
| Oct 7, 2026 | $939.96 | $953.74 | $938.47 | $945.32 | +0.57% | $160,290 | $1.20M |
| Oct 6, 2026 | $926.34 | $941.74 | $924.37 | $939.96 | +1.47% | $154,300 | $1.19M |
| Oct 5, 2026 | $917.72 | $930.17 | $917.34 | $926.34 | +0.94% | $149,683 | $1.18M |
| Oct 4, 2026 | $917.81 | $923.82 | $917.31 | $917.72 | -0.01% | $151,560 | $1.17M |
| Oct 3, 2026 | $924.20 | $924.29 | $917.31 | $917.81 | -0.69% | $155,216 | $1.17M |
| Oct 2, 2026 | $920.95 | $925.96 | $914.52 | $924.20 | +0.35% | $159,096 | $1.17M |
| Oct 1, 2026 | $916.64 | $928.43 | $910.66 | $920.95 | +0.47% | $149,735 | $1.17M |
| Sep 30, 2026 | $928.23 | $931.74 | $916.08 | $916.64 | -1.25% | $157,245 | $1.16M |
| Sep 29, 2026 | $927.64 | $930.85 | $917.73 | $928.23 | +0.06% | $150,380 | $1.18M |
| Sep 28, 2026 | $925.75 | $935.90 | $923.77 | $927.64 | +0.20% | $160,605 | $1.18M |
| Sep 27, 2026 | $926.52 | $930.47 | $925.00 | $925.75 | -0.08% | $147,200 | $1.18M |
| Sep 26, 2026 | $926.48 | $929.91 | $925.00 | $926.52 | +0.00% | $154,764 | $1.18M |
| Sep 25, 2026 | $903.53 | $929.74 | $891.24 | $926.48 | +2.54% | $146,031 | $1.18M |
| Sep 24, 2026 | $908.58 | $916.03 | $898.56 | $903.53 | -0.56% | $152,368 | $1.15M |
| Sep 23, 2026 | $903.71 | $909.62 | $898.21 | $908.58 | +0.54% | $158,058 | $1.15M |
| Sep 22, 2026 | $901.89 | $908.40 | $900.63 | $903.71 | +0.20% | $155,736 | $1.15M |
| Sep 21, 2026 | $902.66 | $903.88 | $892.86 | $901.89 | -0.09% | $148,850 | $1.15M |
| Sep 20, 2026 | $902.84 | $903.77 | $898.48 | $902.66 | -0.02% | $148,109 | $1.15M |
| Sep 19, 2026 | $901.57 | $903.77 | $898.49 | $902.84 | +0.14% | $148,495 | $1.15M |
| Sep 18, 2026 | $899.85 | $902.90 | $895.72 | $901.57 | +0.19% | $150,109 | $1.15M |
| Sep 17, 2026 | $899.74 | $902.14 | $893.29 | $899.85 | +0.01% | $149,019 | $1.14M |
| Sep 16, 2026 | $907.97 | $911.01 | $897.36 | $899.74 | -0.91% | $150,041 | $1.14M |
| Sep 15, 2026 | $922.45 | $923.82 | $905.51 | $907.97 | -1.57% | $154,017 | $1.15M |
| Sep 14, 2026 | $911.05 | $925.21 | $908.56 | $922.45 | +1.25% | $150,963 | $1.17M |
| Sep 13, 2026 | $910.54 | $915.46 | $909.78 | $911.05 | +0.06% | $151,170 | $1.16M |
| Sep 12, 2026 | $909.50 | $915.48 | $909.40 | $910.54 | +0.11% | $153,506 | $1.16M |
| Sep 11, 2026 | $907.21 | $911.86 | $905.78 | $909.50 | +0.25% | $160,449 | $1.16M |
| Sep 10, 2026 | $907.58 | $912.24 | $903.94 | $907.21 | -0.04% | $154,563 | $1.15M |
| Sep 9, 2026 | $914.23 | $916.07 | $903.12 | $907.58 | -0.73% | $156,516 | $1.15M |
| Sep 8, 2026 | $921.15 | $921.76 | $910.80 | $914.23 | -0.75% | $153,211 | $1.16M |
| Sep 7, 2026 | $922.58 | $922.70 | $918.39 | $921.15 | -0.16% | $146,456 | $1.17M |
| Sep 6, 2026 | $922.21 | $922.69 | $918.58 | $922.58 | +0.04% | $150,317 | $1.17M |
| Sep 5, 2026 | $920.38 | $922.70 | $918.58 | $922.21 | +0.20% | $152,007 | $1.17M |
| Sep 4, 2026 | $930.50 | $932.62 | $919.27 | $920.38 | -1.09% | $166,461 | $1.17M |
| Sep 3, 2026 | $934.22 | $935.39 | $921.16 | $930.50 | -0.40% | $155,704 | $1.18M |
| Sep 2, 2026 | $945.15 | $948.56 | $925.40 | $934.22 | -1.16% | $140,168 | $1.19M |
| Sep 1, 2026 | $948.87 | $957.02 | $941.13 | $945.15 | -0.39% | $108,483 | $1.20M |
| Aug 31, 2026 | $953.07 | $953.97 | $945.80 | $948.87 | -0.44% | $112,819 | $1.21M |
| Aug 30, 2026 | $947.44 | $953.39 | $945.68 | $953.07 | +0.59% | $107,275 | $1.21M |
| Aug 29, 2026 | $950.36 | $953.72 | $945.67 | $947.44 | -0.31% | $102,901 | $1.20M |
| Aug 28, 2026 | $942.91 | $958.32 | $942.54 | $950.36 | +0.79% | $98,291 | $1.21M |
| Aug 27, 2026 | $959.44 | $962.54 | $938.05 | $942.91 | -1.72% | $123,283 | $1.20M |
| Aug 26, 2026 | $966.28 | $969.16 | $957.96 | $959.44 | -0.71% | $107,669 | $1.22M |
| Aug 25, 2026 | $975.12 | $976.64 | $964.48 | $966.28 | -0.91% | $108,117 | $1.23M |
| Aug 24, 2026 | $950.63 | $978.46 | $950.63 | $975.12 | +2.58% | $84,822 | $1.24M |
| Aug 23, 2026 | $953.28 | $954.05 | $949.11 | $950.63 | -0.28% | $57,811 | $1.21M |
| Aug 22, 2026 | $952.37 | $957.03 | $951.18 | $953.28 | +0.10% | $55,343 | $1.21M |
| Aug 21, 2026 | $938.87 | $954.34 | $936.11 | $952.37 | +1.44% | $58,140 | $1.21M |
| Aug 20, 2026 | $964.31 | $967.46 | $933.91 | $938.87 | -2.64% | $59,127 | $1.19M |
| Aug 19, 2026 | $970.11 | $982.29 | $963.02 | $964.31 | -0.60% | $57,917 | $1.23M |
| Aug 18, 2026 | $960.52 | $975.68 | $958.84 | $970.11 | +1.00% | $56,648 | $1.23M |
| Aug 17, 2026 | $958.24 | $965.20 | $957.56 | $960.52 | +0.24% | $56,720 | $1.22M |
| Aug 16, 2026 | $960.17 | $961.01 | $957.95 | $958.24 | -0.20% | $55,988 | $1.22M |
| Aug 15, 2026 | $961.84 | $971.67 | $957.93 | $960.17 | -0.17% | $57,048 | $1.22M |
| Aug 14, 2026 | $961.30 | $977.62 | $951.60 | $961.84 | +0.06% | $54,763 | $1.22M |
| Aug 13, 2026 | $955.03 | $961.60 | $954.71 | $961.30 | +0.66% | $58,033 | $1.22M |
| Aug 12, 2026 | $944.26 | $955.96 | $943.12 | $955.03 | +1.14% | $62,639 | $1.21M |
| Aug 11, 2026 | $949.33 | $957.89 | $941.74 | $944.26 | -0.53% | $57,892 | $1.20M |
| Aug 10, 2026 | $939.68 | $951.11 | $938.50 | $949.33 | +1.03% | $57,866 | $1.21M |
| Aug 9, 2026 | $942.84 | $943.31 | $938.49 | $939.68 | -0.34% | $54,873 | $1.19M |
| Aug 8, 2026 | $946.09 | $946.68 | $942.58 | $942.84 | -0.34% | $55,636 | $1.20M |
| Aug 7, 2026 | $942.81 | $947.82 | $941.71 | $946.09 | — | $55,270 | $1.20M |
Costco (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Costco (Ondo Tokenized Stock)What is the all-time high for COSTON?
Costco (Ondo Tokenized Stock)'s record price is about $1,096.5. It currently trades at $1,027.47, roughly 6.3% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COSTON market cap?
Costco (Ondo Tokenized Stock) has a market capitalisation of about $451.65B, on roughly $149,817 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 COSTON change over this window?
Across 90 daily candles, close-to-close moved up 8.57%.
What were COSTON's high and low in this window?
In this sample, the highest trade print is about $1,053.73 (Nov 3, 2026) and the lowest about $891.24 (Sep 25, 2026).
What were COSTON's best and worst days in this window?
Best close-to-close day was about +2.92% (Oct 14, 2026); worst was -2.64% (Aug 20, 2026).