Market Cap $4.56T
1.68%
Volume 24h $308.36B
-37.58%
BTC % 54.59%
0.27%
ETH % 12.11%
0.08%
Coins
33.322
Exchanges
885
Last update
15 Seconds ago
NVIDIA Tokenized Stock (Ondo) (NVDAon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $187.33 | $186.40 | $187.90 | $187.49 | $149,861 | $2,958,838 |
| Oct-03 2025 | $187.82 | $186.15 | $189.53 | $189.18 | $862,669 | $2,966,561 |
| Oct-02 2025 | $188.65 | $186.86 | $190.17 | $187.21 | $546,274 | $2,899,117 |
| Oct-01 2025 | $185.99 | $184.43 | $187.99 | $185.78 | $476,604 | $2,852,702 |
| Sep-30 2025 | $186.20 | $180.59 | $186.41 | $180.59 | $425,118 | $2,853,794 |
| Sep-29 2025 | $180.59 | $177.35 | $182.25 | $177.35 | $573,850 | $2,739,958 |
| Sep-28 2025 | $177.54 | $176.21 | $177.77 | $176.34 | $187,139 | $2,662,611 |
| Sep-27 2025 | $176.21 | $175.82 | $177.77 | $177.62 | $138,653 | $2,642,721 |
| Sep-26 2025 | $177.79 | $176.19 | $178.25 | $177.18 | $2,208,476 | $2,666,441 |
| Sep-25 2025 | $177.18 | $174.83 | $179.84 | $177.20 | $2,540,647 | $2,631,225 |
| Sep-24 2025 | $177.10 | $176.80 | $180.24 | $179.07 | $1,073,877 | $2,522,646 |
| Sep-23 2025 | $179.32 | $178.64 | $182.94 | $182.21 | $1,823,127 | $2,462,235 |
| Sep-22 2025 | $182.00 | $175.96 | $182.91 | $177.51 | $1,059,938 | $2,401,470 |
| Sep-21 2025 | $175.98 | $175.44 | $179.62 | $179.62 | $159,152 | $2,251,244 |
| Sep-20 2025 | $179.66 | $175.94 | $179.91 | $176.45 | $189,123 | $2,298,321 |