Market Cap $4.11T
-1.42%
Volume 24h $320.06B
15.92%
BTC % 55.21%
0.5%
ETH % 12%
-1.41%
Coins
33.544
+26
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 |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $190.96 | $188.86 | $191.54 | $189.22 | $1,889,140 | $3,147,629 |
| Oct-26 2025 | $186.08 | $185.47 | $186.53 | $186.47 | $1,571,976 | $3,065,426 |
| Oct-25 2025 | $186.55 | $184.93 | $186.55 | $186.54 | $1,113,116 | $3,073,207 |
| Oct-24 2025 | $186.55 | $182.42 | $186.63 | $182.78 | $296,861 | $3,073,178 |
| Oct-23 2025 | $182.43 | $179.40 | $183.06 | $179.90 | $729,156 | $2,984,488 |
| Oct-22 2025 | $179.96 | $178.43 | $182.58 | $180.88 | $713,375 | $2,948,284 |
| Oct-21 2025 | $180.94 | $180.37 | $182.99 | $182.84 | $982,368 | $2,965,653 |
| Oct-20 2025 | $182.70 | $182.70 | $184.08 | $183.75 | $731,052 | $3,398,275 |
| Oct-19 2025 | $184.45 | $182.74 | $185.21 | $182.95 | $115,708 | $3,661,615 |
| Oct-18 2025 | $182.80 | $182.57 | $183.85 | $183.15 | $197,576 | $3,628,852 |
| Oct-17 2025 | $182.85 | $177.11 | $183.45 | $181.20 | $607,762 | $3,629,946 |
| Oct-16 2025 | $181.32 | $180.72 | $182.53 | $181.20 | $1,090,147 | $3,462,576 |
| Oct-15 2025 | $181.04 | $179.40 | $184.63 | $181.39 | $747,624 | $2,872,669 |
| Oct-14 2025 | $181.53 | $180.92 | $189.03 | $188.49 | $805,607 | $3,076,111 |
| Oct-13 2025 | $188.32 | $185.49 | $188.96 | $185.49 | $1,011,531 | $3,491,956 |