Ondas Holdings (Ondo Tokenized) ONDSON #4133
$8.23 3.06% (1d)
Market Overview
Ondas Holdings (Ondo Tokenized) current market price is $8.23 with a 24 hour trading volume of $820.44K. The total available supply of Ondas Holdings (Ondo Tokenized) is 35,212 ONDSON. It has secured Rank 4133 in the cryptocurrency market with a marketcap of $290.30K. The ONDSON price is 0.82% down in the last one hour.
The high price of the Ondas Holdings (Ondo Tokenized) is $8.77 and low price is $8.27 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Ondas Holdings (Ondo Tokenized) Rank
4133
Ondas Holdings (Ondo Tokenized) Price
$8.23
Market Cap
$290.30K 3.94%
Fully Diluted Valuation
$290.30K
Trading Volume(24h)
$820.44K
Circulating Supply
35,247 ONDSON
Total Supply
35,212 ONDSON
Max Supply
(Not Available)
High(24h)
$8.77
Low(24h)
$8.27
All-time High
$15.09 45.41%
12 Jan 2026
All-time Low
$6.26 31.54%
17 Jul 2026
Cryptocurrency Ondas Holdings (Ondo Tokenized) Calculator
Want to convert more cryptocurrencies?
Ondas Holdings (Ondo Tokenized) Historical Data Chart
1h
0.82%
24h
3.06%
7d
5.97%
14d
10.27%
30d
8%
60d
4.41%
200d
17.63%
1y
0%
Ondas Holdings (Ondo Tokenized) Historical Data
Historical data of Ondas Holdings (Ondo Tokenized) past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-01-08 | $0.00 | $5,809.48 | $13.95 |
| 2026-01-09 | $0.00 | $8,386.23 | $14.08 |
| 2026-01-10 | $0.00 | $8,021.55 | $13.88 |
| 2026-01-11 | $0.00 | $195.20 | $13.95 |
| 2026-01-12 | $0.00 | $30.81 | $13.69 |
| 2026-01-13 | $0.00 | $32,976.57 | $13.37 |
| 2026-01-14 | $0.00 | $3,301.48 | $14.04 |
| 2026-01-15 | $0.00 | $523,216.71 | $13.28 |
| 2026-01-16 | $0.00 | $2,509.24 | $13.06 |
| 2026-01-17 | $0.00 | $20,063.05 | $12.37 |
| 2026-01-18 | $0.00 | $94.62 | $12.33 |
| 2026-01-20 | $0.00 | $63.92 | $11.60 |
| 2026-01-21 | $0.00 | $867,246.65 | $13.21 |
| 2026-01-22 | $0.00 | $275,206.73 | $12.91 |
| 2026-01-23 | $0.00 | $43,219.45 | $12.64 |
| 2026-01-24 | $0.00 | $54,812.74 | $12.04 |
| 2026-01-25 | $0.00 | $498.09 | $12.07 |
| 2026-01-26 | $0.00 | $45.60 | $12.11 |
| 2026-01-27 | $1,252,994.56 | $80,552.91 | $11.25 |
| 2026-01-28 | $1,362,557.81 | $116,040.54 | $12.26 |
| 2026-01-29 | $1,352,346.09 | $117,384.66 | $12.22 |
| 2026-01-30 | $1,348,443.31 | $101,926.83 | $11.46 |
| 2026-01-31 | $1,189,193.38 | $51,593.94 | $10.46 |
| 2026-02-01 | $1,168,542.62 | $1,083.88 | $10.27 |
| 2026-02-02 | $1,193,997.79 | $51.84 | $10.49 |
| 2026-02-03 | $1,224,483.72 | $44,166.38 | $10.85 |
| 2026-02-04 | $1,274,522.05 | $12,429.95 | $11.32 |
| 2026-02-05 | $1,090,063.03 | $26,488.81 | $9.82 |
| 2026-02-06 | $1,056,461.33 | $182,895.94 | $7.96 |
| 2026-02-07 | $1,329,954.66 | $38,714.94 | $9.78 |
| 2026-02-09 | $1,343,679.70 | $9,488.19 | $9.88 |
| 2026-02-10 | $1,409,911.78 | $35,652.75 | $10.21 |
| 2026-02-11 | $1,331,727.19 | $10,052.89 | $9.68 |
| 2026-02-12 | $1,270,477.84 | $75,490.38 | $9.22 |
| 2026-02-13 | $1,234,099.31 | $9,254.04 | $8.96 |
| 2026-02-14 | $1,280,208.82 | $8,716.75 | $9.31 |
| 2026-02-17 | $1,271,961.79 | $29.89 | $9.25 |
| 2026-02-18 | $3,357,067.91 | $1,963,996.42 | $10.15 |
| 2026-02-19 | $4,286,270.26 | $610,306.66 | $11.19 |
| 2026-02-20 | $4,108,345.52 | $314,648.25 | $11.35 |
| 2026-02-21 | $3,567,325.23 | $74,574.99 | $10.03 |
| 2026-02-22 | $3,582,686.14 | $1,000.67 | $10.07 |
| 2026-02-23 | $3,527,623.75 | $47.78 | $9.92 |
| 2026-02-24 | $3,623,624.49 | $4,787.57 | $10.17 |
| 2026-02-25 | $3,678,681.99 | $22,564.59 | $10.34 |
| 2026-02-26 | $3,660,903.98 | $24,975.35 | $10.24 |
| 2026-02-27 | $3,698,856.69 | $25,141.04 | $10.34 |
| 2026-02-28 | $3,575,655.45 | $19,381.98 | $9.99 |
| 2026-03-02 | $3,783,638.93 | $3,135.41 | $10.57 |
| 2026-03-03 | $3,905,914.07 | $182,003.04 | $10.70 |
| 2026-03-04 | $3,545,152.20 | $109,224.95 | $9.98 |
| 2026-03-05 | $380,501.77 | $4,328.61 | $10.49 |
| 2026-03-06 | $379,962.10 | $4,293.21 | $10.47 |
| 2026-03-07 | $3,448,900.50 | $106,162.91 | $9.89 |
| 2026-03-08 | $3,409,012.74 | $6,499.15 | $9.77 |
| 2026-03-09 | $3,434,463.10 | $57,062.45 | $9.84 |
| 2026-03-10 | $3,465,317.30 | $103,870.60 | $9.68 |
| 2026-03-11 | $3,587,194.06 | $78,651.17 | $10.08 |
| 2026-03-12 | $3,547,256.43 | $284,356.23 | $9.66 |
| 2026-03-13 | $3,778,151.14 | $172,612.61 | $10.38 |
| 2026-03-14 | $3,741,768.95 | $96,774.32 | $10.29 |
| 2026-03-15 | $3,704,802.33 | $58,766.36 | $10.19 |
| 2026-03-16 | $3,698,357.87 | $55,565.60 | $10.20 |
| 2026-03-17 | $3,821,213.88 | $16,399.42 | $10.55 |
| 2026-03-18 | $4,084,219.81 | $66,161.07 | $11.32 |
| 2026-03-19 | $3,968,175.87 | $78,654.34 | $10.89 |
| 2026-03-20 | $3,906,919.37 | $62,276.48 | $10.82 |
| 2026-03-21 | $3,755,868.45 | $123,764.63 | $10.14 |
| 2026-03-22 | $3,743,349.20 | $55,692.13 | $10.10 |
| 2026-03-23 | $3,742,504.05 | $55,889.50 | $10.10 |
| 2026-03-24 | $4,013,286.34 | $7,391.63 | $10.85 |
| 2026-03-25 | $4,026,520.35 | $87,532.80 | $10.80 |
| 2026-03-26 | $3,778,627.56 | $63,840.03 | $10.30 |
| 2026-03-27 | $3,562,760.89 | $53,692.74 | $9.58 |
| 2026-03-28 | $3,255,203.60 | $81,293.68 | $8.78 |
| 2026-03-29 | $3,259,922.22 | $56,741.88 | $8.79 |
| 2026-03-30 | $3,271,238.64 | $58,809.46 | $8.83 |
| 2026-03-31 | $2,844,714.31 | $420,911.17 | $8.06 |
| 2026-04-01 | $3,026,504.25 | $268,881.12 | $9.11 |
| 2026-04-02 | $2,936,803.69 | $72,838.43 | $8.83 |
| 2026-04-03 | $3,158,356.83 | $92,717.44 | $9.50 |
| 2026-04-04 | $3,156,568.84 | $55,670.01 | $9.50 |
| 2026-04-05 | $3,161,185.00 | $54,661.35 | $9.51 |
| 2026-04-06 | $3,162,278.62 | $53,689.36 | $9.52 |
| 2026-04-07 | $3,171,652.54 | $65,650.18 | $9.55 |
| 2026-04-08 | $3,326,162.06 | $81,056.76 | $10.01 |
| 2026-04-09 | $3,148,506.19 | $76,113.29 | $9.49 |
| 2026-04-10 | $3,039,520.89 | $80,795.50 | $9.13 |
| 2026-04-11 | $3,019,665.63 | $70,337.63 | $9.06 |
| 2026-04-12 | $3,004,028.47 | $54,537.10 | $9.01 |
| 2026-04-13 | $3,020,940.37 | $57,246.46 | $9.07 |
| 2026-04-14 | $3,150,253.39 | $116,987.04 | $9.52 |
| 2026-04-15 | $3,118,471.55 | $69,039.22 | $9.43 |
| 2026-04-16 | $3,310,430.82 | $128,258.65 | $10.00 |
| 2026-04-17 | $3,340,020.29 | $90,607.94 | $10.14 |
| 2026-04-18 | $3,159,701.43 | $197,270.73 | $9.96 |
| 2026-04-19 | $3,196,263.28 | $53,427.97 | $10.08 |
| 2026-04-20 | $3,193,007.72 | $54,523.80 | $10.07 |
| 2026-04-21 | $3,180,969.69 | $328,140.52 | $10.78 |
| 2026-04-22 | $3,238,985.92 | $131,654.06 | $10.97 |
| 2026-04-23 | $3,282,371.93 | $140,786.99 | $11.04 |
| 2026-04-24 | $3,126,495.87 | $68,175.93 | $10.51 |
| 2026-04-25 | $3,117,112.86 | $91,230.16 | $10.51 |
| 2026-04-26 | $3,129,022.61 | $55,758.87 | $10.55 |
| 2026-04-27 | $3,123,830.66 | $54,042.07 | $10.53 |
| 2026-04-28 | $3,248,873.47 | $81,863.15 | $10.92 |
| 2026-04-29 | $3,119,499.78 | $77,845.82 | $10.45 |
| 2026-04-30 | $2,834,844.01 | $96,703.87 | $9.51 |
| 2026-05-01 | $2,979,183.49 | $76,292.16 | $9.99 |
| 2026-05-02 | $3,058,978.25 | $68,115.79 | $10.26 |
| 2026-05-03 | $3,052,202.97 | $54,589.66 | $10.24 |
| 2026-05-04 | $3,060,662.55 | $56,217.52 | $10.27 |
| 2026-05-05 | $2,894,031.51 | $106,904.03 | $9.68 |
| 2026-05-06 | $2,787,083.25 | $76,695.08 | $9.33 |
| 2026-05-07 | $2,776,386.99 | $68,887.44 | $9.29 |
| 2026-05-08 | $2,633,659.00 | $75,546.42 | $8.77 |
| 2026-05-09 | $2,734,109.28 | $103,710.52 | $9.06 |
| 2026-05-10 | $2,744,231.71 | $54,727.21 | $9.09 |
| 2026-05-11 | $2,738,671.64 | $59,312.50 | $9.07 |
| 2026-05-12 | $2,866,699.66 | $99,564.17 | $9.45 |
| 2026-05-13 | $2,739,510.41 | $86,237.10 | $9.00 |
| 2026-05-14 | $2,785,219.35 | $125,225.65 | $9.13 |
| 2026-05-15 | $3,564,110.58 | $371,867.67 | $11.29 |
| 2026-05-16 | $3,315,206.43 | $139,895.03 | $10.52 |
| 2026-05-17 | $3,338,574.43 | $55,353.23 | $10.60 |
| 2026-05-18 | $3,356,348.14 | $55,783.75 | $10.65 |
| 2026-05-19 | $3,067,384.22 | $125,773.96 | $9.75 |
| 2026-05-20 | $2,904,761.08 | $95,226.42 | $9.16 |
| 2026-05-21 | $2,956,185.54 | $98,578.27 | $9.29 |
| 2026-05-22 | $2,924,887.17 | $128,419.10 | $9.18 |
| 2026-05-23 | $2,886,882.64 | $94,251.00 | $9.10 |
| 2026-05-24 | $2,888,580.16 | $56,725.80 | $9.10 |
| 2026-05-25 | $2,888,312.43 | $54,031.84 | $9.10 |
| 2026-05-26 | $2,901,322.74 | $55,239.95 | $9.14 |
| 2026-05-27 | $3,131,030.88 | $126,806.16 | $9.78 |
| 2026-05-28 | $3,564,331.35 | $212,106.33 | $10.79 |
| 2026-05-29 | $4,640,512.90 | $2,954,284.30 | $13.64 |
| 2026-05-30 | $5,746,940.15 | $1,729,708.40 | $13.10 |
| 2026-05-31 | $5,818,755.85 | $56,861.84 | $13.23 |
| 2026-06-01 | $5,803,291.98 | $66,681.82 | $13.19 |
| 2026-06-02 | $5,883,289.53 | $126,977.92 | $13.49 |
| 2026-06-03 | $4,585,426.58 | $1,326,094.86 | $13.42 |
| 2026-06-04 | $3,864,368.65 | $435,735.88 | $11.21 |
| 2026-06-05 | $4,016,210.99 | $704,932.04 | $11.82 |
| 2026-06-06 | $3,457,518.46 | $606,101.76 | $10.24 |
| 2026-06-07 | $3,443,013.16 | $674,241.64 | $10.30 |
| 2026-06-08 | $3,408,895.90 | $723,001.54 | $10.20 |
| 2026-06-09 | $3,494,104.49 | $665,693.39 | $10.43 |
| 2026-06-10 | $3,215,215.85 | $628,516.26 | $9.63 |
| 2026-06-11 | $3,013,924.44 | $649,230.49 | $9.24 |
| 2026-06-12 | $3,074,007.39 | $686,486.54 | $10.07 |
| 2026-06-13 | $1,239,288.39 | $1,665,274.10 | $9.42 |
| 2026-06-14 | $1,239,487.99 | $662,819.97 | $9.42 |
| 2026-06-15 | $1,251,057.81 | $703,413.84 | $9.51 |
| 2026-06-16 | $1,246,771.39 | $620,943.19 | $9.48 |
| 2026-06-17 | $484,120.51 | $755,967.29 | $9.21 |
| 2026-06-18 | $481,961.42 | $717,517.85 | $9.26 |
| 2026-06-19 | $434,370.97 | $628,192.65 | $9.25 |
| 2026-06-20 | $439,802.40 | $690,160.92 | $9.37 |
| 2026-06-21 | $441,654.92 | $740,498.13 | $9.41 |
| 2026-06-22 | $434,509.26 | $726,948.94 | $9.26 |
| 2026-06-23 | $417,140.91 | $810,576.69 | $8.96 |
| 2026-06-24 | $396,211.94 | $759,011.11 | $8.60 |
| 2026-06-25 | $376,394.25 | $780,448.93 | $8.05 |
| 2026-06-26 | $370,944.11 | $802,089.20 | $7.79 |
| 2026-06-27 | $395,694.00 | $943,794.47 | $7.81 |
| 2026-06-28 | $392,536.25 | $759,140.64 | $7.75 |
| 2026-06-29 | $396,247.16 | $698,158.13 | $7.82 |
| 2026-06-30 | $414,048.51 | $859,908.59 | $8.15 |
| 2026-07-01 | $466,505.43 | $913,528.83 | $8.27 |
| 2026-07-02 | $442,973.75 | $793,288.03 | $7.94 |
| 2026-07-03 | $409,148.97 | $817,324.40 | $7.47 |
| 2026-07-04 | $421,011.30 | $729,403.28 | $7.66 |
| 2026-07-05 | $413,722.44 | $764,997.57 | $7.52 |
| 2026-07-06 | $417,518.99 | $741,422.01 | $7.59 |
| 2026-07-07 | $415,174.83 | $795,908.63 | $7.85 |
| 2026-07-08 | $383,160.04 | $725,401.31 | $7.32 |
| 2026-07-09 | $391,092.42 | $771,114.57 | $7.51 |
| 2026-07-10 | $399,501.11 | $752,602.03 | $7.69 |
| 2026-07-11 | $375,876.52 | $721,906.33 | $7.27 |
| 2026-07-12 | $378,984.29 | $740,854.34 | $7.33 |
| 2026-07-13 | $370,192.19 | $738,987.30 | $7.16 |
| 2026-07-14 | $350,217.48 | $763,672.63 | $6.93 |
| 2026-07-15 | $381,224.03 | $780,548.08 | $7.38 |
| 2026-07-16 | $334,780.56 | $759,640.55 | $7.06 |
| 2026-07-17 | $310,606.70 | $746,965.56 | $6.59 |
| 2026-07-18 | $303,595.32 | $739,370.64 | $6.47 |
| 2026-07-19 | $304,941.16 | $723,521.94 | $6.50 |
| 2026-07-20 | $304,226.51 | $756,933.72 | $6.48 |
| 2026-07-21 | $327,988.77 | $777,495.80 | $6.98 |
| 2026-07-22 | $367,043.81 | $765,390.56 | $7.81 |
| 2026-07-23 | $369,154.86 | $782,267.48 | $7.94 |
| 2026-07-24 | $377,485.51 | $736,337.97 | $7.97 |
| 2026-07-25 | $363,035.04 | $763,213.16 | $7.79 |
| 2026-07-26 | $363,078.61 | $755,467.42 | $7.79 |
| 2026-07-27 | $371,210.20 | $706,333.06 | $7.96 |
| 2026-07-28 | $370,668.82 | $729,238.28 | $8.01 |
| 2026-07-29 | $361,298.43 | $748,227.86 | $7.81 |
| 2026-07-30 | $310,565.93 | $709,890.48 | $6.88 |
| 2026-07-31 | $345,589.11 | $795,106.50 | $7.55 |
| 2026-08-01 | $335,623.86 | $709,271.31 | $7.37 |
| 2026-08-02 | $339,051.11 | $725,308.31 | $7.45 |
| 2026-08-03 | $341,946.33 | $737,762.68 | $7.51 |
| 2026-08-04 | $358,633.48 | $827,305.70 | $8.36 |
| 2026-08-05 | $378,017.36 | $737,856.48 | $8.77 |
| 2026-08-06 | $348,476.24 | $776,538.19 | $8.83 |
| 2026-08-07 | $337,450.39 | $739,578.08 | $8.70 |
| 2026-08-08 | $344,827.79 | $771,240.61 | $9.09 |
| 2026-08-09 | $344,688.43 | $741,995.75 | $9.09 |
| 2026-08-10 | $344,732.29 | $728,167.99 | $9.09 |
| 2026-08-11 | $336,675.55 | $866,832.92 | $9.28 |
| 2026-08-12 | $357,089.33 | $781,952.60 | $9.83 |
| 2026-08-13 | $354,515.25 | $1,300,149.73 | $9.97 |
| 2026-08-14 | $329,689.24 | $1,507,287.88 | $9.09 |
| 2026-08-15 | $369,897.08 | $1,070,139.17 | $9.17 |
| 2026-08-16 | $372,458.70 | $1,004,898.06 | $9.23 |
| 2026-08-17 | $377,381.71 | $995,617.63 | $9.35 |
| 2026-08-18 | $333,273.41 | $1,102,418.03 | $8.97 |
| 2026-08-19 | $333,938.11 | $1,319,344.28 | $8.90 |
| 2026-08-20 | $317,870.93 | $1,182,932.36 | $8.90 |
| 2026-08-21 | $295,038.21 | $1,004,311.98 | $8.27 |
| 2026-08-22 | $299,802.23 | $1,192,289.85 | $8.68 |
| 2026-08-23 | $301,575.08 | $1,000,327.52 | $8.73 |
| 2026-08-24 | $305,504.93 | $992,978.69 | $8.85 |
| 2026-08-25 | $290,281.28 | $1,391,523.08 | $8.23 |
| 2026-08-26 | $291,997.58 | $1,305,649.47 | $8.23 |
| 2026-08-27 | $294,502.63 | $1,294,095.08 | $8.26 |
| 2026-08-28 | $301,680.26 | $1,337,045.29 | $8.67 |
| 2026-08-29 | $281,696.71 | $758,502.56 | $7.93 |
| 2026-08-30 | $282,175.95 | $791,299.14 | $7.95 |
| 2026-08-31 | $282,083.95 | $725,837.06 | $7.94 |
| 2026-09-01 | $268,986.22 | $785,504.44 | $7.65 |
| 2026-09-02 | $249,522.04 | $761,702.14 | $7.05 |
| 2026-09-03 | $268,916.14 | $846,972.85 | $7.60 |
| 2026-09-04 | $268,443.22 | $866,986.11 | $7.62 |
| 2026-09-05 | $267,102.14 | $885,711.71 | $7.62 |
| 2026-09-06 | $266,456.96 | $764,205.72 | $7.61 |
| 2026-09-07 | $266,417.72 | $801,047.27 | $7.60 |
| 2026-09-08 | $266,561.78 | $784,466.64 | $7.61 |
| 2026-09-09 | $269,561.80 | $886,581.41 | $7.63 |
| 2026-09-10 | $248,984.21 | $837,482.42 | $7.33 |
| 2026-09-11 | $246,283.05 | $781,609.65 | $7.26 |
| 2026-09-12 | $242,975.48 | $853,762.60 | $7.21 |
| 2026-09-12 | $243,233.96 | $845,486.70 | $7.22 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Zcash 
Figure Heloc 
