What historical data is shown for DISON?
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.
Disney (Ondo Tokenized Stock) (DISON) Historical Data
Disney (Ondo Tokenized Stock) Historical Price Information — Daily DISON Open, High, Low, Close & Volume$115.01
+1.00% 1D
Recently Viewed
1H-0.15%
1D+1.00%
1W+3.97%
1M+11.33%
Disney (Ondo Tokenized Stock) (DISON) has 90 days of daily open, high, low and close on file. Over that window DISON ranged $102.22 to $114.99, closed at $114.99 and is up 8.9% across the window.
Disney (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$114.99
Window low
$102.22
First → last
+8.92%
Latest close
$114.99
vs live
+0.02%
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.
DISON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $114.87 | $115.97 | $114.22 | $114.99 | +0.10% | $36,926 | $1.01M |
| Nov 3, 2026 | $114.90 | $116.34 | $113.28 | $114.87 | -0.03% | $157,819 | $1.01M |
| Nov 2, 2026 | $112.21 | $115.37 | $111.22 | $114.90 | +2.40% | $153,076 | $1.01M |
| Nov 1, 2026 | $111.28 | $112.62 | $111.21 | $112.21 | +0.84% | $153,732 | $984,091 |
| Oct 31, 2026 | $111.74 | $112.61 | $111.21 | $111.28 | -0.41% | $155,150 | $975,935 |
| Oct 30, 2026 | $112.61 | $113.90 | $111.70 | $111.74 | -0.77% | $151,457 | $979,969 |
| Oct 29, 2026 | $110.69 | $113.05 | $110.08 | $112.61 | +1.73% | $150,140 | $987,599 |
| Oct 28, 2026 | $110.62 | $111.93 | $108.82 | $110.69 | +0.06% | $152,445 | $970,761 |
| Oct 27, 2026 | $111.54 | $112.71 | $110.18 | $110.62 | -0.82% | $156,635 | $970,147 |
| Oct 26, 2026 | $114.47 | $114.99 | $111.24 | $111.54 | -2.56% | $155,629 | $978,215 |
| Oct 25, 2026 | $114.87 | $115.12 | $114.19 | $114.47 | -0.35% | $154,166 | $1.00M |
| Oct 24, 2026 | $114.23 | $115.12 | $114.09 | $114.87 | +0.56% | $156,871 | $1.01M |
| Oct 23, 2026 | $114.31 | $115.28 | $112.67 | $114.23 | -0.07% | $151,389 | $1.00M |
| Oct 22, 2026 | $112.83 | $114.63 | $112.24 | $114.31 | +1.31% | $162,911 | $1.00M |
| Oct 21, 2026 | $112.57 | $113.52 | $111.35 | $112.83 | +0.23% | $161,990 | $989,529 |
| Oct 20, 2026 | $112.09 | $114.62 | $110.69 | $112.57 | +0.43% | $160,653 | $987,248 |
| Oct 19, 2026 | $111.72 | $112.69 | $109.80 | $112.09 | +0.33% | $157,584 | $983,039 |
| Oct 18, 2026 | $111.99 | $113.09 | $111.25 | $111.72 | -0.24% | $151,737 | $979,794 |
| Oct 17, 2026 | $111.94 | $112.77 | $111.22 | $111.99 | +0.04% | $151,046 | $982,162 |
| Oct 16, 2026 | $111.60 | $114.22 | $110.72 | $111.94 | +0.30% | $153,978 | $981,723 |
| Oct 15, 2026 | $110.37 | $112.84 | $109.95 | $111.60 | +1.11% | $158,564 | $978,741 |
| Oct 14, 2026 | $109.28 | $112.14 | $108.73 | $110.37 | +1.00% | $160,828 | $967,954 |
| Oct 13, 2026 | $109.08 | $111.39 | $108.02 | $109.28 | +0.18% | $179,451 | $958,395 |
| Oct 12, 2026 | $110.55 | $110.64 | $108.67 | $109.08 | -1.33% | $161,501 | $956,641 |
| Oct 11, 2026 | $110.16 | $110.71 | $109.40 | $110.55 | +0.35% | $153,147 | $969,533 |
| Oct 10, 2026 | $109.26 | $110.71 | $109.21 | $110.16 | +0.82% | $161,200 | $966,112 |
| Oct 9, 2026 | $106.88 | $109.50 | $106.68 | $109.26 | +2.23% | $144,563 | $958,219 |
| Oct 8, 2026 | $105.90 | $108.90 | $104.74 | $106.88 | +0.93% | $172,220 | $937,347 |
| Oct 7, 2026 | $105.49 | $106.62 | $103.67 | $105.90 | +0.39% | $167,215 | $928,752 |
| Oct 6, 2026 | $105.15 | $105.89 | $104.12 | $105.49 | +0.32% | $166,029 | $925,156 |
| Oct 5, 2026 | $103.31 | $105.22 | $101.80 | $105.15 | +1.78% | $165,178 | $922,174 |
| Oct 4, 2026 | $102.83 | $103.41 | $102.82 | $103.31 | +0.47% | $146,969 | $906,037 |
| Oct 3, 2026 | $102.94 | $103.42 | $102.81 | $102.83 | -0.11% | $156,859 | $901,828 |
| Oct 2, 2026 | $102.22 | $103.64 | $101.36 | $102.94 | +0.70% | $163,765 | $902,792 |
| Oct 1, 2026 | $106.07 | $107.12 | $101.92 | $102.22 | -3.63% | $156,835 | $896,478 |
| Sep 30, 2026 | $106.43 | $107.75 | $105.25 | $106.07 | -0.34% | $164,739 | $930,243 |
| Sep 29, 2026 | $107.03 | $107.67 | $105.27 | $106.43 | -0.56% | $171,164 | $933,400 |
| Sep 28, 2026 | $106.83 | $108.18 | $105.28 | $107.03 | +0.19% | $166,293 | $938,662 |
| Sep 27, 2026 | $106.54 | $106.97 | $106.47 | $106.83 | +0.27% | $156,510 | $936,908 |
| Sep 26, 2026 | $106.33 | $106.96 | $106.33 | $106.54 | +0.20% | $155,822 | $934,365 |
| Sep 25, 2026 | $105.89 | $107.54 | $105.17 | $106.33 | +0.42% | $154,772 | $932,523 |
| Sep 24, 2026 | $104.46 | $107.78 | $104.15 | $105.89 | +1.37% | $155,960 | $928,664 |
| Sep 23, 2026 | $105.37 | $105.43 | $103.75 | $104.46 | -0.86% | $152,442 | $916,123 |
| Sep 22, 2026 | $104.88 | $106.42 | $104.38 | $105.37 | +0.47% | $163,843 | $924,104 |
| Sep 21, 2026 | $104.01 | $105.69 | $103.16 | $104.88 | +0.84% | $161,602 | $919,806 |
| Sep 20, 2026 | $103.84 | $104.13 | $103.21 | $104.01 | +0.16% | $153,909 | $912,176 |
| Sep 19, 2026 | $104.13 | $104.13 | $102.98 | $103.84 | -0.28% | $161,996 | $910,685 |
| Sep 18, 2026 | $106.61 | $107.30 | $103.41 | $104.13 | -2.33% | $150,591 | $913,229 |
| Sep 17, 2026 | $108.26 | $109.79 | $106.07 | $106.61 | -1.52% | $161,619 | $934,979 |
| Sep 16, 2026 | $107.46 | $110.01 | $106.86 | $108.26 | +0.74% | $156,382 | $949,449 |
| Sep 15, 2026 | $109.73 | $110.56 | $106.98 | $107.46 | -2.07% | $168,523 | $942,433 |
| Sep 14, 2026 | $107.48 | $110.52 | $106.73 | $109.73 | +2.09% | $158,922 | $962,341 |
| Sep 13, 2026 | $107.52 | $107.66 | $107.15 | $107.48 | -0.04% | $150,138 | $942,609 |
| Sep 12, 2026 | $107.64 | $107.72 | $107.14 | $107.52 | -0.11% | $153,362 | $942,959 |
| Sep 11, 2026 | $106.76 | $108.51 | $106.45 | $107.64 | +0.82% | $158,827 | $944,012 |
| Sep 10, 2026 | $105.05 | $107.13 | $104.40 | $106.76 | +1.63% | $156,662 | $936,294 |
| Sep 9, 2026 | $106.33 | $106.85 | $104.56 | $105.05 | -1.20% | $180,019 | $921,297 |
| Sep 8, 2026 | $106.21 | $106.41 | $104.94 | $106.33 | +0.11% | $165,669 | $932,523 |
| Sep 7, 2026 | $106.43 | $106.70 | $105.90 | $106.21 | -0.21% | $152,267 | $931,471 |
| Sep 6, 2026 | $106.37 | $106.69 | $106.16 | $106.43 | +0.06% | $152,263 | $933,400 |
| Sep 5, 2026 | $106.32 | $106.70 | $105.90 | $106.37 | +0.05% | $151,098 | $932,874 |
| Sep 4, 2026 | $107.98 | $109.08 | $106.10 | $106.32 | -1.54% | $154,472 | $932,435 |
| Sep 3, 2026 | $109.22 | $110.95 | $106.37 | $107.98 | -1.14% | $145,648 | $946,994 |
| Sep 2, 2026 | $107.64 | $110.11 | $106.87 | $109.22 | +1.47% | $138,810 | $957,869 |
| Sep 1, 2026 | $108.59 | $110.07 | $106.81 | $107.64 | -0.87% | $107,319 | $944,012 |
| Aug 31, 2026 | $108.87 | $109.40 | $108.02 | $108.59 | -0.26% | $115,559 | $952,343 |
| Aug 30, 2026 | $109.14 | $109.33 | $108.68 | $108.87 | -0.25% | $109,218 | $954,799 |
| Aug 29, 2026 | $108.96 | $109.32 | $108.67 | $109.14 | +0.17% | $107,322 | $957,167 |
| Aug 28, 2026 | $107.90 | $109.28 | $107.58 | $108.96 | +0.98% | $104,144 | $955,588 |
| Aug 27, 2026 | $110.75 | $110.89 | $107.65 | $107.90 | -2.57% | $104,795 | $946,292 |
| Aug 26, 2026 | $112.32 | $113.20 | $110.48 | $110.75 | -1.40% | $103,818 | $971,287 |
| Aug 25, 2026 | $111.97 | $112.72 | $111.26 | $112.32 | +0.31% | $106,237 | $985,056 |
| Aug 24, 2026 | $108.89 | $113.02 | $108.27 | $111.97 | +2.83% | $85,894 | $981,986 |
| Aug 23, 2026 | $109.51 | $109.81 | $108.22 | $108.89 | -0.57% | $56,115 | $954,974 |
| Aug 22, 2026 | $108.79 | $109.81 | $108.23 | $109.51 | +0.66% | $56,199 | $960,412 |
| Aug 21, 2026 | $108.39 | $109.48 | $107.66 | $108.79 | +0.37% | $57,216 | $954,097 |
| Aug 20, 2026 | $108.11 | $109.83 | $107.36 | $108.39 | +0.26% | $58,280 | $950,589 |
| Aug 19, 2026 | $104.90 | $108.27 | $104.64 | $108.11 | +3.06% | $56,440 | $948,134 |
| Aug 18, 2026 | $105.06 | $106.41 | $104.39 | $104.90 | -0.15% | $58,455 | $919,982 |
| Aug 17, 2026 | $108.24 | $109.00 | $104.30 | $105.06 | -2.94% | $56,938 | $921,385 |
| Aug 16, 2026 | $107.68 | $109.03 | $107.50 | $108.24 | +0.52% | $56,788 | $949,274 |
| Aug 15, 2026 | $107.98 | $109.04 | $107.52 | $107.68 | -0.28% | $57,959 | $944,363 |
| Aug 14, 2026 | $106.68 | $108.60 | $104.62 | $107.98 | +1.22% | $55,098 | $946,994 |
| Aug 13, 2026 | $104.54 | $107.02 | $104.19 | $106.68 | +2.05% | $55,241 | $935,593 |
| Aug 12, 2026 | $104.35 | $105.21 | $103.06 | $104.54 | +0.18% | $68,232 | $916,825 |
| Aug 11, 2026 | $102.98 | $105.29 | $102.14 | $104.35 | +1.33% | $54,628 | $915,158 |
| Aug 10, 2026 | $104.40 | $105.58 | $102.98 | $102.98 | -1.36% | $57,878 | $903,143 |
| Aug 9, 2026 | $104.58 | $105.58 | $104.20 | $104.40 | -0.17% | $57,147 | $915,597 |
| Aug 8, 2026 | $105.57 | $105.58 | $104.20 | $104.58 | -0.94% | $56,227 | $917,175 |
| Aug 7, 2026 | $104.90 | $105.58 | $102.87 | $105.57 | — | $64,061 | $925,858 |
Disney (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Disney (Ondo Tokenized Stock)What is the all-time high for DISON?
Disney (Ondo Tokenized Stock)'s record price is about $117.0888. It currently trades at $115.01, roughly 1.8% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the DISON market cap?
Disney (Ondo Tokenized Stock) has a market capitalisation of about $197.21B, on roughly $154,776 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 DISON change over this window?
Across 90 daily candles, close-to-close moved up 8.92%.
What were DISON's high and low in this window?
In this sample, the highest trade print is about $116.34 (Nov 3, 2026) and the lowest about $101.36 (Oct 2, 2026).
What were DISON's best and worst days in this window?
Best close-to-close day was about +3.06% (Aug 19, 2026); worst was -3.63% (Oct 1, 2026).