Market Cap $3.18T
0.29%
Volume 24h $104.96B
5.05%
BTC % 54.91%
-0.31%
ETH % 11.12%
-0.09%
Coins
33.868
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $190.02 | $189.56 | $190.08 | $189.95 | $1,884,976 | $13,061,940 |
| Dec-26 2025 | $190.00 | $187.90 | $192.20 | $187.90 | $4,731,751 | $13,059,983 |
| Dec-25 2025 | $187.86 | $187.79 | $188.43 | $188.30 | $1,739,034 | $12,913,444 |
| Dec-24 2025 | $188.25 | $187.35 | $188.79 | $188.34 | $11,032,645 | $12,940,029 |
| Dec-23 2025 | $188.35 | $182.09 | $188.66 | $183.07 | $5,472,329 | $13,016,153 |
| Dec-22 2025 | $183.29 | $180.33 | $184.09 | $180.33 | $3,952,884 | $12,558,873 |
| Dec-21 2025 | $180.13 | $179.64 | $181.07 | $180.93 | $2,235,956 | $12,264,462 |
| Dec-20 2025 | $181.00 | $180.88 | $181.18 | $181.06 | $2,096,740 | $12,323,562 |
| Dec-19 2025 | $180.72 | $174.86 | $180.83 | $175.02 | $5,130,316 | $12,308,195 |
| Dec-18 2025 | $174.59 | $170.92 | $175.21 | $170.92 | $5,161,746 | $11,764,038 |
| Dec-17 2025 | $171.33 | $170.73 | $178.26 | $177.03 | $49,353,097 | $10,989,566 |
| Dec-16 2025 | $177.20 | $174.41 | $177.23 | $176.05 | $16,214,333 | $10,893,330 |
| Dec-15 2025 | $176.43 | $175.14 | $177.66 | $175.14 | $46,909,513 | $15,878,821 |
| Dec-14 2025 | $175.14 | $175.10 | $175.45 | $175.30 | $1,705,164 | $15,634,326 |
| Dec-13 2025 | $175.29 | $174.95 | $175.31 | $174.95 | $3,226,922 | $15,647,687 |