Market Cap $2.51T
4.12%
Volume 24h $394.11B
-58.47%
BTC % 54.09%
0.2%
ETH % 9.66%
1.34%
Coins
34.202
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $185.07 | $170.36 | $185.49 | $170.36 | $17,905,287 | $13,858,491 |
| Feb-05 2026 | $171.56 | $171.26 | $177.75 | $177.30 | $21,726,093 | $12,014,407 |
| Feb-04 2026 | $177.49 | $172.62 | $180.90 | $179.13 | $16,883,212 | $12,489,114 |
| Feb-03 2026 | $178.91 | $177.75 | $187.04 | $186.47 | $10,985,382 | $12,588,136 |
| Feb-02 2026 | $186.56 | $184.80 | $189.92 | $188.28 | $11,226,214 | $13,017,583 |
| Feb-01 2026 | $188.18 | $187.87 | $188.32 | $188.27 | $2,031,556 | $12,635,089 |
| Jan-31 2026 | $188.63 | $188.37 | $189.88 | $189.64 | $1,950,800 | $12,664,988 |
| Jan-30 2026 | $189.96 | $188.81 | $192.98 | $191.32 | $8,806,017 | $12,746,997 |
| Jan-29 2026 | $191.10 | $186.36 | $191.99 | $190.30 | $15,395,189 | $11,323,625 |
| Jan-28 2026 | $191.97 | $188.78 | $192.16 | $188.78 | $5,994,611 | $11,964,264 |
| Jan-27 2026 | $188.73 | $186.27 | $189.58 | $186.27 | $4,664,539 | $11,577,443 |
| Jan-26 2026 | $186.19 | $185.91 | $187.16 | $186.15 | $6,011,762 | $11,401,121 |
| Jan-25 2026 | $186.18 | $186.18 | $187.23 | $187.21 | $1,729,184 | $11,352,105 |
| Jan-24 2026 | $187.20 | $187.08 | $187.24 | $187.15 | $1,740,448 | $11,414,032 |
| Jan-23 2026 | $187.16 | $183.81 | $188.31 | $184.05 | $8,406,204 | $11,411,822 |