What historical data is shown for PDDON?
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.
PDD Holdings (Ondo Tokenized) (PDDON) Historical Data
PDD Holdings (Ondo Tokenized) Historical Price Information — Daily PDDON Open, High, Low, Close & Volume$80.50
-2.29% 1D
Recently Viewed
1H-0.26%
1D-2.29%
1W+2.34%
1M+6.75%
PDD Holdings (Ondo Tokenized) (PDDON) has 90 days of daily open, high, low and close on file. Over that window PDDON ranged $75.15 to $92.50, closed at $80.71 and is down 12.0% across the window.
PDD Holdings (Ondo Tokenized) — Window Stats
90 daily bars · MEXCBars
90
Window high
$92.50
Window low
$75.15
First → last
-12.00%
Latest close
$80.71
vs live
-0.26%
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.
PDDON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $80.51 | $81.15 | $79.34 | $80.71 | +0.25% | $39,022 | $12.09M |
| Nov 3, 2026 | $82.94 | $83.95 | $79.86 | $80.51 | -2.93% | $157,404 | $12.06M |
| Nov 2, 2026 | $79.45 | $83.38 | $78.39 | $82.94 | +4.39% | $156,596 | $12.42M |
| Nov 1, 2026 | $78.84 | $79.54 | $78.37 | $79.45 | +0.77% | $157,054 | $11.90M |
| Oct 31, 2026 | $78.84 | $79.54 | $78.38 | $78.84 | +0.00% | $154,007 | $11.81M |
| Oct 30, 2026 | $79.25 | $80.97 | $78.16 | $78.84 | -0.52% | $151,599 | $11.81M |
| Oct 29, 2026 | $76.98 | $80.20 | $76.32 | $79.25 | +2.95% | $150,802 | $11.87M |
| Oct 28, 2026 | $78.66 | $78.95 | $76.12 | $76.98 | -2.14% | $154,835 | $11.53M |
| Oct 27, 2026 | $78.90 | $78.96 | $77.12 | $78.66 | -0.30% | $147,978 | $11.78M |
| Oct 26, 2026 | $79.16 | $79.68 | $77.44 | $78.90 | -0.33% | $154,443 | $11.82M |
| Oct 25, 2026 | $79.67 | $79.82 | $78.89 | $79.16 | -0.64% | $154,028 | $11.86M |
| Oct 24, 2026 | $79.46 | $79.82 | $79.13 | $79.67 | +0.26% | $158,632 | $11.93M |
| Oct 23, 2026 | $78.67 | $80.09 | $78.29 | $79.46 | +1.00% | $149,824 | $11.90M |
| Oct 22, 2026 | $78.53 | $80.23 | $75.95 | $78.67 | +0.18% | $159,277 | $11.78M |
| Oct 21, 2026 | $81.91 | $83.52 | $78.15 | $78.53 | -4.13% | $159,268 | $11.76M |
| Oct 20, 2026 | $81.21 | $82.60 | $80.46 | $81.91 | +0.86% | $152,605 | $12.27M |
| Oct 19, 2026 | $80.85 | $81.75 | $80.36 | $81.21 | +0.45% | $146,216 | $12.16M |
| Oct 18, 2026 | $81.39 | $82.33 | $80.70 | $80.85 | -0.66% | $155,245 | $12.11M |
| Oct 17, 2026 | $81.06 | $81.46 | $80.79 | $81.39 | +0.41% | $160,038 | $12.19M |
| Oct 16, 2026 | $82.14 | $83.51 | $80.74 | $81.06 | -1.31% | $147,380 | $12.14M |
| Oct 15, 2026 | $81.46 | $83.35 | $79.70 | $82.14 | +0.83% | $152,923 | $12.30M |
| Oct 14, 2026 | $82.21 | $84.10 | $80.81 | $81.46 | -0.91% | $150,785 | $12.20M |
| Oct 13, 2026 | $81.18 | $83.96 | $79.75 | $82.21 | +1.27% | $147,475 | $12.31M |
| Oct 12, 2026 | $81.18 | $82.15 | $79.51 | $81.18 | +0.00% | $149,732 | $12.16M |
| Oct 11, 2026 | $81.06 | $81.49 | $80.48 | $81.18 | +0.15% | $151,389 | $12.16M |
| Oct 10, 2026 | $80.96 | $81.49 | $80.57 | $81.06 | +0.12% | $159,459 | $12.14M |
| Oct 9, 2026 | $78.39 | $82.11 | $78.13 | $80.96 | +3.28% | $152,309 | $12.13M |
| Oct 8, 2026 | $78.24 | $78.90 | $77.19 | $78.39 | +0.19% | $148,569 | $11.74M |
| Oct 7, 2026 | $78.16 | $79.15 | $77.27 | $78.24 | +0.10% | $147,796 | $11.72M |
| Oct 6, 2026 | $78.12 | $78.40 | $76.65 | $78.16 | +0.05% | $164,846 | $11.71M |
| Oct 5, 2026 | $75.41 | $78.81 | $75.20 | $78.12 | +3.59% | $151,529 | $11.70M |
| Oct 4, 2026 | $75.34 | $75.48 | $75.12 | $75.41 | +0.09% | $152,617 | $11.29M |
| Oct 3, 2026 | $75.15 | $75.48 | $75.12 | $75.34 | +0.25% | $151,745 | $11.28M |
| Oct 2, 2026 | $76.80 | $77.02 | $74.29 | $75.15 | -2.15% | $152,941 | $11.26M |
| Oct 1, 2026 | $77.45 | $79.09 | $75.79 | $76.80 | -0.84% | $160,267 | $11.50M |
| Sep 30, 2026 | $77.55 | $78.34 | $77.12 | $77.45 | -0.13% | $155,001 | $11.60M |
| Sep 29, 2026 | $78.47 | $78.73 | $77.06 | $77.55 | -1.17% | $153,055 | $11.61M |
| Sep 28, 2026 | $77.61 | $79.45 | $77.35 | $78.47 | +1.11% | $163,675 | $11.75M |
| Sep 27, 2026 | $77.60 | $77.77 | $77.26 | $77.61 | +0.01% | $152,112 | $11.62M |
| Sep 26, 2026 | $77.52 | $77.77 | $77.25 | $77.60 | +0.10% | $151,406 | $11.62M |
| Sep 25, 2026 | $78.11 | $78.40 | $77.19 | $77.52 | -0.76% | $147,459 | $11.61M |
| Sep 24, 2026 | $79.42 | $79.54 | $77.74 | $78.11 | -1.65% | $155,048 | $11.70M |
| Sep 23, 2026 | $80.05 | $80.48 | $78.68 | $79.42 | -0.79% | $154,389 | $11.89M |
| Sep 22, 2026 | $79.39 | $81.41 | $79.18 | $80.05 | +0.83% | $145,817 | $11.99M |
| Sep 21, 2026 | $79.34 | $81.29 | $78.05 | $79.39 | +0.06% | $150,508 | $11.89M |
| Sep 20, 2026 | $79.38 | $79.54 | $79.12 | $79.34 | -0.05% | $149,817 | $11.88M |
| Sep 19, 2026 | $79.36 | $79.56 | $79.12 | $79.38 | +0.03% | $149,894 | $11.89M |
| Sep 18, 2026 | $77.19 | $79.68 | $77.18 | $79.36 | +2.81% | $149,135 | $11.89M |
| Sep 17, 2026 | $79.84 | $80.05 | $76.77 | $77.19 | -3.32% | $152,128 | $11.56M |
| Sep 16, 2026 | $78.70 | $79.85 | $77.04 | $79.84 | +1.45% | $153,262 | $11.96M |
| Sep 15, 2026 | $79.14 | $80.30 | $77.88 | $78.70 | -0.56% | $147,709 | $11.79M |
| Sep 14, 2026 | $78.11 | $80.39 | $77.00 | $79.14 | +1.32% | $157,861 | $11.85M |
| Sep 13, 2026 | $78.03 | $78.13 | $77.72 | $78.11 | +0.10% | $148,342 | $11.70M |
| Sep 12, 2026 | $77.75 | $78.74 | $77.71 | $78.03 | +0.36% | $150,445 | $11.69M |
| Sep 11, 2026 | $77.84 | $78.70 | $76.79 | $77.75 | -0.12% | $147,043 | $11.64M |
| Sep 10, 2026 | $78.66 | $79.16 | $77.24 | $77.84 | -1.04% | $154,659 | $11.66M |
| Sep 9, 2026 | $79.66 | $81.20 | $77.73 | $78.66 | -1.26% | $154,304 | $11.78M |
| Sep 8, 2026 | $81.88 | $82.46 | $78.86 | $79.66 | -2.71% | $160,807 | $11.93M |
| Sep 7, 2026 | $81.95 | $82.18 | $81.77 | $81.88 | -0.09% | $151,739 | $12.26M |
| Sep 6, 2026 | $81.55 | $82.18 | $81.49 | $81.95 | +0.49% | $154,435 | $12.27M |
| Sep 5, 2026 | $82.05 | $82.31 | $81.49 | $81.55 | -0.61% | $153,418 | $12.21M |
| Sep 4, 2026 | $82.07 | $82.75 | $81.19 | $82.05 | -0.02% | $152,963 | $12.29M |
| Sep 3, 2026 | $82.58 | $87.19 | $80.61 | $82.07 | -0.62% | $165,755 | $12.29M |
| Sep 2, 2026 | $83.89 | $84.14 | $81.03 | $82.58 | -1.56% | $149,921 | $12.37M |
| Sep 1, 2026 | $84.27 | $84.69 | $82.14 | $83.89 | -0.45% | $114,890 | $12.56M |
| Aug 31, 2026 | $85.79 | $85.96 | $83.46 | $84.27 | -1.77% | $126,835 | $12.62M |
| Aug 30, 2026 | $85.79 | $86.12 | $85.65 | $85.79 | +0.00% | $106,985 | $12.85M |
| Aug 29, 2026 | $85.87 | $86.36 | $85.65 | $85.79 | -0.09% | $105,099 | $12.85M |
| Aug 28, 2026 | $84.65 | $86.41 | $84.32 | $85.87 | +1.44% | $122,079 | $12.86M |
| Aug 27, 2026 | $86.86 | $87.51 | $81.93 | $84.65 | -2.54% | $142,401 | $12.68M |
| Aug 26, 2026 | $87.79 | $88.57 | $85.76 | $86.86 | -1.06% | $173,721 | $13.01M |
| Aug 25, 2026 | $88.51 | $88.53 | $85.75 | $87.79 | -0.81% | $159,164 | $13.15M |
| Aug 24, 2026 | $88.29 | $93.97 | $82.94 | $88.51 | +0.25% | $103,121 | $13.26M |
| Aug 23, 2026 | $88.36 | $89.09 | $88.06 | $88.29 | -0.08% | $56,827 | $13.22M |
| Aug 22, 2026 | $88.63 | $89.09 | $88.07 | $88.36 | -0.30% | $55,528 | $13.23M |
| Aug 21, 2026 | $89.44 | $90.40 | $87.80 | $88.63 | -0.91% | $64,508 | $13.27M |
| Aug 20, 2026 | $90.65 | $90.76 | $87.71 | $89.44 | -1.33% | $56,024 | $13.40M |
| Aug 19, 2026 | $87.15 | $90.79 | $86.35 | $90.65 | +4.02% | $57,608 | $13.58M |
| Aug 18, 2026 | $86.91 | $88.23 | $86.01 | $87.15 | +0.28% | $58,257 | $13.05M |
| Aug 17, 2026 | $86.04 | $87.45 | $85.18 | $86.91 | +1.01% | $55,998 | $13.02M |
| Aug 16, 2026 | $85.24 | $86.24 | $85.06 | $86.04 | +0.94% | $55,216 | $12.89M |
| Aug 15, 2026 | $84.77 | $86.24 | $84.14 | $85.24 | +0.55% | $55,850 | $12.77M |
| Aug 14, 2026 | $84.57 | $86.48 | $83.56 | $84.77 | +0.24% | $56,903 | $12.70M |
| Aug 13, 2026 | $89.35 | $89.51 | $84.51 | $84.57 | -5.35% | $59,897 | $12.67M |
| Aug 12, 2026 | $90.94 | $91.45 | $88.35 | $89.35 | -1.75% | $72,123 | $13.38M |
| Aug 11, 2026 | $92.50 | $93.54 | $90.18 | $90.94 | -1.69% | $59,563 | $13.62M |
| Aug 10, 2026 | $90.68 | $92.75 | $90.62 | $92.50 | +2.01% | $57,989 | $13.85M |
| Aug 9, 2026 | $91.42 | $92.14 | $90.61 | $90.68 | -0.81% | $54,882 | $13.58M |
| Aug 8, 2026 | $91.72 | $92.14 | $90.91 | $91.42 | -0.33% | $56,726 | $13.69M |
| Aug 7, 2026 | $91.09 | $92.14 | $89.36 | $91.72 | — | $55,184 | $13.74M |
PDD Holdings (Ondo Tokenized) Historical Data FAQ
Window highs, lows, best/worst days and volume for PDD Holdings (Ondo Tokenized)What is the all-time high for PDDON?
PDD Holdings (Ondo Tokenized)'s record price is about $139.12. It currently trades at $80.50, roughly 42.1% below that peak. The all-time low on record is $71.83. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PDDON market cap?
PDD Holdings (Ondo Tokenized) has a market capitalisation of about $114.08B, on roughly $157,553 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 PDDON change over this window?
Across 90 daily candles, close-to-close moved down 12.00%.
What were PDDON's high and low in this window?
In this sample, the highest trade print is about $93.97 (Aug 24, 2026) and the lowest about $74.29 (Oct 2, 2026).
What were PDDON's best and worst days in this window?
Best close-to-close day was about +4.39% (Nov 2, 2026); worst was -5.35% (Aug 13, 2026).