Market Cap $3.11T
-4.9%
Volume 24h $273.70B
16.12%
BTC % 54.56%
-0.8%
ETH % 10.99%
-1.36%
Coins
34.150
+19
Exchanges
885
Last update
42 Seconds ago
NIO Tokenized Stock (Ondo) (NIOon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $4.6221 | $4.6041 | $4.8168 | $4.6554 | $1,699 | $6,464 |
| Jan-27 2026 | $4.6393 | $4.5793 | $4.6678 | $4.5975 | $1,064 | $6,488 |
| Jan-26 2026 | $4.6026 | $4.5601 | $4.6546 | $4.6334 | $623 | $6,436 |
| Jan-25 2026 | $4.6334 | $4.6323 | $4.6334 | $4.6323 | - | $6,479 |
| Jan-24 2026 | $4.6316 | $4.6297 | $4.6329 | $4.6297 | $1,159 | $6,477 |
| Jan-23 2026 | $4.6431 | $4.6405 | $4.7874 | $4.7839 | $1,086 | $6,493 |
| Jan-22 2026 | $4.7811 | $4.6513 | $4.8711 | $4.6513 | $8,433 | $6,686 |
| Jan-21 2026 | $4.6784 | $4.5387 | $4.6784 | $4.5454 | $419 | $6,542 |
| Jan-20 2026 | $4.5469 | $4.4995 | $4.7184 | $4.7184 | $3,279 | $6,358 |
| Jan-19 2026 | $4.7184 | $4.7184 | $4.7184 | $4.7184 | - | $6,598 |
| Jan-18 2026 | $4.7184 | $4.7184 | $4.7184 | $4.7184 | - | $6,598 |
| Jan-17 2026 | $4.7184 | $4.7024 | $4.7193 | $4.7024 | $20 | $6,598 |
| Jan-16 2026 | $4.7182 | $4.6126 | $4.7182 | $4.6416 | $6,007 | $6,598 |
| Jan-15 2026 | $4.6573 | $4.5686 | $4.6621 | $4.5696 | $378 | $6,333 |
| Jan-14 2026 | $4.5700 | $4.5457 | $4.7186 | $4.7019 | $820 | $6,091 |