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$905.45
-0.77% 1D
Recently Viewed
1H+0.01%
1D-0.77%
1W-0.23%
1M-5.73%
Costco (Ondo Tokenized Stock) (COSTON) has 90 days of daily open, high, low and close on file. Over that window COSTON ranged $905.68 to $1,015.65, closed at $905.68 and is down 5.4% across the window.
Costco (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$1,015.65
Window low
$905.68
First → last
-5.42%
Latest close
$905.68
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $907.97 | $911.01 | $901.07 | $905.68 | -0.25% | $114,468 | $1.15M |
| 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 | +0.35% | $55,270 | $1.20M |
| Aug 6, 2026 | $943.56 | $996.00 | $935.27 | $942.81 | -0.08% | $61,719 | $1.20M |
| Aug 5, 2026 | $949.36 | $963.91 | $936.48 | $943.56 | -0.61% | $56,186 | $1.20M |
| Aug 4, 2026 | $967.13 | $968.11 | $943.51 | $949.36 | -1.84% | $63,200 | $1.21M |
| Aug 3, 2026 | $956.94 | $967.33 | $938.67 | $967.13 | +1.06% | $57,115 | $1.23M |
| Aug 2, 2026 | $959.38 | $960.82 | $955.98 | $956.94 | -0.25% | $55,467 | $1.22M |
| Aug 1, 2026 | $956.18 | $960.14 | $955.88 | $959.38 | +0.33% | $57,635 | $1.22M |
| Jul 31, 2026 | $962.10 | $963.60 | $955.10 | $956.18 | -0.62% | $57,429 | $1.21M |
| Jul 30, 2026 | $982.85 | $984.04 | $951.51 | $962.10 | -2.11% | $59,204 | $1.22M |
| Jul 29, 2026 | $982.69 | $984.25 | $980.78 | $982.85 | +0.02% | $57,381 | $1.25M |
| Jul 28, 2026 | $954.20 | $996.75 | $951.08 | $982.69 | +2.99% | $59,557 | $1.25M |
| Jul 27, 2026 | $936.33 | $957.45 | $922.92 | $954.20 | +1.91% | $60,890 | $1.21M |
| Jul 26, 2026 | $938.47 | $938.69 | $934.37 | $936.33 | -0.23% | $56,579 | $1.19M |
| Jul 25, 2026 | $936.83 | $938.73 | $934.27 | $938.47 | +0.18% | $56,600 | $1.19M |
| Jul 24, 2026 | $929.98 | $950.25 | $929.98 | $936.83 | +0.74% | $56,496 | $1.19M |
| Jul 23, 2026 | $928.91 | $941.36 | $928.06 | $929.98 | +0.12% | $56,816 | $1.18M |
| Jul 22, 2026 | $932.19 | $932.72 | $928.06 | $928.91 | -0.35% | $55,840 | $1.18M |
| Jul 21, 2026 | $942.86 | $961.24 | $931.95 | $932.19 | -1.13% | $56,791 | $1.18M |
| Jul 20, 2026 | $951.27 | $961.76 | $940.47 | $942.86 | -0.88% | $57,593 | $1.20M |
| Jul 19, 2026 | $948.81 | $952.37 | $948.30 | $951.27 | +0.26% | $55,751 | $1.21M |
| Jul 18, 2026 | $948.03 | $954.66 | $946.96 | $948.81 | +0.08% | $56,101 | $1.21M |
| Jul 17, 2026 | $943.22 | $976.68 | $942.93 | $948.03 | +0.51% | $59,039 | $1.20M |
| Jul 16, 2026 | $923.09 | $945.13 | $922.69 | $943.22 | +2.18% | $57,141 | $1.20M |
| Jul 15, 2026 | $928.27 | $936.17 | $922.89 | $923.09 | -0.56% | $98,825 | $1.17M |
| Jul 14, 2026 | $930.24 | $955.61 | $927.35 | $928.27 | -0.21% | $63,287 | $1.18M |
| Jul 13, 2026 | $941.18 | $952.40 | $920.39 | $930.24 | -1.16% | $77,067 | $1.18M |
| Jul 12, 2026 | $938.57 | $942.61 | $936.84 | $941.18 | +0.28% | $58,837 | $1.20M |
| Jul 11, 2026 | $917.36 | $1,082.95 | $912.00 | $938.57 | +2.31% | $78,718 | $1.19M |
| Jul 10, 2026 | $917.06 | $917.59 | $910.85 | $917.36 | +0.03% | $58,115 | $1.17M |
| Jul 9, 2026 | $945.57 | $948.50 | $915.63 | $917.06 | -3.02% | $59,066 | $1.17M |
| Jul 8, 2026 | $959.01 | $967.78 | $945.07 | $945.57 | -1.40% | $61,091 | $1.20M |
| Jul 7, 2026 | $959.23 | $974.27 | $952.90 | $959.01 | -0.02% | $60,638 | $1.22M |
| Jul 6, 2026 | $972.86 | $972.86 | $952.90 | $959.23 | -1.40% | $58,640 | $1.22M |
| Jul 5, 2026 | $961.14 | $1,133.2 | $960.52 | $972.86 | +1.22% | $77,095 | $1.24M |
| Jul 4, 2026 | $946.33 | $1,095.51 | $946.00 | $961.14 | +1.56% | $75,037 | $1.22M |
| Jul 3, 2026 | $952.07 | $952.34 | $946.00 | $946.33 | -0.60% | $57,207 | $1.20M |
| Jul 2, 2026 | $931.57 | $952.35 | $931.03 | $952.07 | +2.20% | $60,146 | $1.21M |
| Jul 1, 2026 | $947.88 | $947.90 | $931.03 | $931.57 | -1.72% | $56,376 | $1.18M |
| Jun 30, 2026 | $952.12 | $955.61 | $941.22 | $947.88 | -0.45% | $58,483 | $1.20M |
| Jun 29, 2026 | $1,013.77 | $1,013.77 | $951.42 | $952.12 | -6.08% | $61,843 | $1.21M |
| Jun 28, 2026 | $1,015.65 | $1,064.21 | $1,012.36 | $1,013.77 | -0.19% | $59,371 | $1.29M |
| Jun 27, 2026 | $952.84 | $1,051.1 | $952.84 | $1,015.65 | +6.59% | $67,086 | $1.29M |
| Jun 26, 2026 | $954.44 | $962.97 | $944.35 | $952.84 | -0.17% | $57,773 | $1.21M |
| Jun 25, 2026 | $966.67 | $971.80 | $946.79 | $954.44 | -1.27% | $62,507 | $1.21M |
| Jun 24, 2026 | $967.66 | $973.77 | $958.03 | $966.67 | -0.10% | $58,071 | $1.23M |
| Jun 23, 2026 | $952.33 | $968.44 | $951.23 | $967.66 | +1.61% | $61,055 | $1.23M |
| Jun 22, 2026 | $962.90 | $963.25 | $950.27 | $952.33 | -1.10% | $57,576 | $1.21M |
| Jun 21, 2026 | $962.86 | $963.25 | $955.30 | $962.90 | +0.00% | $56,363 | $1.22M |
| Jun 20, 2026 | $957.59 | $963.27 | $955.31 | $962.86 | +0.55% | $60,739 | $1.22M |
| Jun 19, 2026 | $963.15 | $963.26 | $955.31 | $957.59 | — | $58,806 | $1.22M |
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 $905.45, roughly 17.4% 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 $398.79B, on roughly $243,886 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 down 5.42%.
What were COSTON's high and low in this window?
In this sample, the highest trade print is about $1,133.2 (Jul 5, 2026) and the lowest about $901.07 (Sep 16, 2026).
What were COSTON's best and worst days in this window?
Best close-to-close day was about +6.59% (Jun 27, 2026); worst was -6.08% (Jun 29, 2026).