What historical data is shown for DELLON?
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.
Dell Technologies (Ondo Tokenized) (DELLON) Historical Data
🆕 NEW
RWA
Dell Technologies (Ondo Tokenized) Historical Price Information — Daily DELLON Open, High, Low, Close & Volume
$570.11
+3.87% 1D
Recently Viewed
1H+0.80%
1D+3.87%
1W+0.00%
1M+0.00%
Dell Technologies (Ondo Tokenized) (DELLON) has 90 days of daily open, high, low and close on file. Over that window DELLON ranged $369.53 to $573.14, closed at $568.39 and is up 38.5% across the window.
Dell Technologies (Ondo Tokenized) — Window Stats
90 daily bars · MEXCBars
90
Window high
$573.14
Window low
$369.53
First → last
+38.48%
Latest close
$568.39
vs live
+0.30%
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.
DELLON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $544.84 | $584.78 | $543.12 | $568.39 | +4.32% | $114,464 | $26,082 |
| Sep 15, 2026 | $538.83 | $567.94 | $527.86 | $544.84 | +1.12% | $166,473 | $25,001 |
| Sep 14, 2026 | $572.42 | $572.42 | $526.74 | $538.83 | -5.87% | $186,032 | $24,725 |
| Sep 13, 2026 | $573.14 | $574.26 | $570.36 | $572.42 | -0.13% | $152,852 | $26,267 |
| Sep 12, 2026 | $570.26 | $574.28 | $570.14 | $573.14 | +0.51% | $150,768 | $26,300 |
| Sep 11, 2026 | $505.25 | $570.58 | $505.25 | $570.26 | +12.87% | $150,072 | $26,168 |
| Sep 10, 2026 | $535.12 | $537.60 | $504.18 | $505.25 | -5.58% | $157,666 | $23,184 |
| Sep 9, 2026 | $532.26 | $562.43 | $528.77 | $535.12 | +0.54% | $153,478 | $24,555 |
| Sep 8, 2026 | $523.88 | $539.06 | $515.74 | $532.26 | +1.60% | $171,660 | $24,424 |
| Sep 7, 2026 | $524.11 | $526.40 | $522.83 | $523.88 | -0.04% | $158,062 | $24,039 |
| Sep 6, 2026 | $525.18 | $526.55 | $522.85 | $524.11 | -0.20% | $140,834 | $24,050 |
| Sep 5, 2026 | $523.55 | $526.53 | $522.83 | $525.18 | +0.31% | $146,220 | $24,099 |
| Sep 4, 2026 | $515.17 | $530.35 | $512.16 | $523.55 | +1.63% | $141,944 | $24,024 |
| Sep 3, 2026 | $486.63 | $531.21 | $481.12 | $515.17 | +5.86% | $150,951 | $23,640 |
| Sep 2, 2026 | $460.39 | $497.43 | $434.96 | $486.63 | +5.70% | $143,424 | $22,330 |
| Sep 1, 2026 | $461.14 | $469.93 | $423.74 | $460.39 | -0.16% | $104,626 | $21,126 |
| Aug 31, 2026 | $457.61 | $469.28 | $449.27 | $461.14 | +0.77% | $132,310 | $21,160 |
| Aug 30, 2026 | $456.87 | $459.61 | $456.13 | $457.61 | +0.16% | $110,178 | $20,998 |
| Aug 29, 2026 | $457.05 | $458.52 | $456.14 | $456.87 | -0.04% | $102,647 | $20,964 |
| Aug 28, 2026 | $472.12 | $474.86 | $453.59 | $457.05 | -3.19% | $104,209 | $20,973 |
| Aug 27, 2026 | $472.67 | $477.36 | $460.19 | $472.12 | -0.12% | $100,403 | $21,664 |
| Aug 26, 2026 | $452.25 | $473.19 | $446.74 | $472.67 | +4.52% | $109,232 | $21,689 |
| Aug 25, 2026 | $432.77 | $457.14 | $429.33 | $452.25 | +4.50% | $104,238 | $20,752 |
| Aug 24, 2026 | $443.87 | $446.66 | $426.15 | $432.77 | -2.50% | $85,458 | $19,859 |
| Aug 23, 2026 | $439.96 | $445.35 | $438.92 | $443.87 | +0.89% | $55,449 | $20,368 |
| Aug 22, 2026 | $441.14 | $442.42 | $435.37 | $439.96 | -0.27% | $58,274 | $20,188 |
| Aug 21, 2026 | $434.71 | $442.80 | $432.52 | $441.14 | +1.48% | $53,420 | $20,243 |
| Aug 20, 2026 | $443.47 | $446.35 | $432.59 | $434.71 | -1.98% | $56,261 | $19,948 |
| Aug 19, 2026 | $463.18 | $474.42 | $430.98 | $443.47 | -4.26% | $56,525 | $20,350 |
| Aug 18, 2026 | $478.96 | $493.66 | $460.01 | $463.18 | -3.29% | $67,242 | $21,254 |
| Aug 17, 2026 | $489.39 | $504.38 | $472.25 | $478.96 | -2.13% | $56,296 | $21,978 |
| Aug 16, 2026 | $494.65 | $496.02 | $488.51 | $489.39 | -1.06% | $55,454 | $22,457 |
| Aug 15, 2026 | $494.18 | $496.02 | $488.52 | $494.65 | +0.10% | $57,127 | $22,698 |
| Aug 14, 2026 | $501.51 | $502.62 | $491.52 | $494.18 | -1.46% | $56,203 | $22,676 |
| Aug 13, 2026 | $482.17 | $510.61 | $482.17 | $501.51 | +4.01% | $125,173 | $23,013 |
| Aug 12, 2026 | $443.98 | $484.08 | $443.88 | $482.17 | +8.60% | $109,735 | $22,125 |
| Aug 11, 2026 | $463.01 | $465.63 | $433.87 | $443.98 | -4.11% | $63,945 | $20,373 |
| Aug 10, 2026 | $449.25 | $474.57 | $449.22 | $463.01 | +3.06% | $59,561 | $21,246 |
| Aug 9, 2026 | $452.30 | $454.89 | $448.89 | $449.25 | -0.67% | $54,158 | $20,615 |
| Aug 8, 2026 | $453.21 | $456.64 | $451.25 | $452.30 | -0.20% | $56,070 | $20,755 |
| Aug 7, 2026 | $440.99 | $453.93 | $417.64 | $453.21 | +2.77% | $58,831 | $20,796 |
| Aug 6, 2026 | $467.88 | $469.33 | $423.52 | $440.99 | -5.75% | $65,375 | $20,236 |
| Aug 5, 2026 | $459.71 | $481.86 | $459.20 | $467.88 | +1.78% | $62,885 | $21,470 |
| Aug 4, 2026 | $431.65 | $473.97 | $431.65 | $459.71 | +6.50% | $62,901 | $21,095 |
| Aug 3, 2026 | $416.28 | $431.83 | $393.60 | $431.65 | +3.69% | $57,240 | $19,807 |
| Aug 2, 2026 | $403.63 | $416.81 | $403.63 | $416.28 | +3.13% | $58,604 | $19,102 |
| Aug 1, 2026 | $402.62 | $406.80 | $402.07 | $403.63 | +0.25% | $52,106 | $18,521 |
| Jul 31, 2026 | $397.59 | $430.01 | $397.40 | $402.62 | +1.27% | $60,882 | $18,475 |
| Jul 30, 2026 | $369.53 | $412.19 | $369.53 | $397.59 | +7.59% | $63,047 | $18,244 |
| Jul 29, 2026 | $391.07 | $402.29 | $364.73 | $369.53 | -5.51% | $70,112 | $16,957 |
| Jul 28, 2026 | $425.41 | $425.76 | $365.41 | $391.07 | -8.07% | $64,419 | $17,945 |
| Jul 27, 2026 | $449.08 | $449.17 | $416.13 | $425.41 | -5.27% | $63,503 | $19,521 |
| Jul 26, 2026 | $447.04 | $449.08 | $443.03 | $449.08 | +0.46% | $54,614 | $20,607 |
| Jul 25, 2026 | $434.88 | $447.43 | $434.66 | $447.04 | +2.80% | $55,557 | $20,513 |
| Jul 24, 2026 | $444.15 | $450.91 | $432.91 | $434.88 | -2.09% | $61,029 | $19,955 |
| Jul 23, 2026 | $438.09 | $452.33 | $433.79 | $444.15 | +1.38% | $60,840 | $20,381 |
| Jul 22, 2026 | $425.14 | $447.45 | $414.61 | $438.09 | +3.05% | $61,978 | $20,103 |
| Jul 21, 2026 | $385.15 | $425.98 | $384.12 | $425.14 | +10.38% | $58,996 | $19,508 |
| Jul 20, 2026 | $392.42 | $407.42 | $384.09 | $385.15 | -1.85% | $62,541 | $17,673 |
| Jul 19, 2026 | $399.49 | $399.59 | $389.73 | $392.42 | -1.77% | $54,124 | $18,007 |
| Jul 18, 2026 | $398.65 | $399.60 | $393.84 | $399.49 | +0.21% | $56,802 | $18,331 |
| Jul 17, 2026 | $384.26 | $405.75 | $371.34 | $398.65 | +3.74% | $67,874 | $18,293 |
| Jul 16, 2026 | $408.01 | $413.07 | $384.26 | $384.26 | -5.82% | $72,548 | $17,633 |
| Jul 15, 2026 | $458.23 | $464.69 | $394.87 | $408.01 | -10.96% | $78,299 | $18,722 |
| Jul 14, 2026 | $424.17 | $462.53 | $421.84 | $458.23 | +8.03% | $76,414 | $21,027 |
| Jul 13, 2026 | $433.60 | $436.73 | $421.44 | $424.17 | -2.17% | $75,750 | $19,464 |
| Jul 12, 2026 | $435.88 | $436.51 | $431.86 | $433.60 | -0.52% | $56,432 | $19,897 |
| Jul 11, 2026 | $436.89 | $438.70 | $434.49 | $435.88 | -0.23% | $85,991 | $20,001 |
| Jul 10, 2026 | $449.90 | $452.00 | $433.82 | $436.89 | -2.89% | $69,274 | $20,048 |
| Jul 9, 2026 | $430.31 | $457.93 | $428.93 | $449.90 | +4.55% | $72,327 | $20,645 |
| Jul 8, 2026 | $414.94 | $446.07 | $405.13 | $430.31 | +3.70% | $99,106 | $19,746 |
| Jul 7, 2026 | $410.60 | $424.57 | $400.13 | $414.94 | +1.06% | $82,643 | $19,040 |
| Jul 6, 2026 | $399.53 | $427.14 | $395.07 | $410.60 | +2.77% | $86,228 | $18,841 |
| Jul 5, 2026 | $396.24 | $399.87 | $395.07 | $399.53 | +0.83% | $52,474 | $18,333 |
| Jul 4, 2026 | $394.84 | $397.33 | $394.48 | $396.24 | +0.35% | $55,970 | $18,182 |
| Jul 3, 2026 | $393.70 | $397.33 | $393.64 | $394.84 | +0.29% | $55,210 | $18,118 |
| Jul 2, 2026 | $424.02 | $433.00 | $388.76 | $393.70 | -7.15% | $83,302 | $18,066 |
| Jul 1, 2026 | $427.84 | $437.49 | $419.12 | $424.02 | -0.89% | $72,949 | $19,457 |
| Jun 30, 2026 | $414.76 | $430.91 | $412.38 | $427.84 | +3.15% | $65,753 | $19,632 |
| Jun 29, 2026 | $390.80 | $418.26 | $381.16 | $414.76 | +6.13% | $73,007 | $19,032 |
| Jun 28, 2026 | $392.57 | $395.79 | $390.61 | $390.80 | -0.45% | $58,064 | $17,933 |
| Jun 27, 2026 | $395.74 | $395.79 | $392.16 | $392.57 | -0.80% | $52,454 | $18,014 |
| Jun 26, 2026 | $407.37 | $409.64 | $386.70 | $395.74 | -2.85% | $74,728 | $18,159 |
| Jun 25, 2026 | $441.27 | $444.54 | $394.23 | $407.37 | -7.68% | $88,073 | $18,693 |
| Jun 24, 2026 | $429.61 | $443.05 | $422.78 | $441.27 | +2.71% | $80,640 | $20,249 |
| Jun 23, 2026 | $419.65 | $434.47 | $394.80 | $429.61 | +2.37% | $73,690 | $19,714 |
| Jun 22, 2026 | $414.91 | $440.18 | $405.69 | $419.65 | +1.14% | $74,002 | $19,256 |
| Jun 21, 2026 | $414.26 | $415.00 | $413.69 | $414.91 | +0.16% | $55,012 | $19,039 |
| Jun 20, 2026 | $410.46 | $415.00 | $410.13 | $414.26 | +0.93% | $52,654 | $19,009 |
| Jun 19, 2026 | $413.43 | $413.72 | $410.13 | $410.46 | — | $54,623 | $18,835 |
Dell Technologies (Ondo Tokenized) Historical Data FAQ
Window highs, lows, best/worst days and volume for Dell Technologies (Ondo Tokenized)What is the all-time high for DELLON?
Dell Technologies (Ondo Tokenized)'s record price is about $576.8225. It currently trades at $570.11, roughly 1.2% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DELLON market cap?
Dell Technologies (Ondo Tokenized) has a market capitalisation of about $360.13B, on roughly $248,453 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 DELLON change over this window?
Across 90 daily candles, close-to-close moved up 38.48%.
What were DELLON's high and low in this window?
In this sample, the highest trade print is about $584.78 (Sep 16, 2026) and the lowest about $364.73 (Jul 29, 2026).
What were DELLON's best and worst days in this window?
Best close-to-close day was about +12.87% (Sep 11, 2026); worst was -10.96% (Jul 15, 2026).