Market Cap $2.63T
1.23%
Volume 24h $188.59B
-4.21%
BTC % 54.77%
0.56%
ETH % 10.04%
-0.49%
Coins
34.477
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $183.11 | $180.37 | $183.68 | $180.71 | $5,723,378 | $25,123,897 |
| Apr-08 2026 | $181.20 | $181.12 | $184.55 | $183.20 | $5,892,549 | $23,497,532 |
| Apr-07 2026 | $182.45 | $174.09 | $182.45 | $176.55 | $4,737,629 | $23,821,492 |
| Apr-06 2026 | $176.91 | $175.78 | $178.72 | $175.78 | $4,028,802 | $23,214,095 |
| Apr-05 2026 | $175.22 | $174.78 | $175.88 | $175.80 | $2,048,899 | $23,026,930 |
| Apr-04 2026 | $175.75 | $175.31 | $176.05 | $175.69 | $2,001,523 | $23,096,860 |
| Apr-03 2026 | $176.04 | $176.04 | $176.68 | $176.68 | $4,353,958 | $23,134,207 |
| Apr-02 2026 | $176.69 | $170.38 | $177.30 | $175.92 | $23,721,626 | $23,237,328 |
| Apr-01 2026 | $176.16 | $174.50 | $176.99 | $175.23 | $13,253,877 | $23,196,566 |
| Mar-31 2026 | $174.23 | $163.87 | $174.45 | $163.87 | $21,380,443 | $22,844,848 |
| Mar-30 2026 | $164.22 | $164.22 | $169.27 | $165.94 | $14,549,399 | $21,433,608 |
| Mar-29 2026 | $166.03 | $166.03 | $166.92 | $166.57 | $5,086,116 | $26,729,343 |
| Mar-28 2026 | $166.73 | $165.89 | $166.73 | $166.68 | $2,485,181 | $26,842,957 |
| Mar-27 2026 | $166.87 | $166.87 | $173.40 | $172.54 | $5,395,294 | $26,856,154 |
| Mar-26 2026 | $172.04 | $171.88 | $178.36 | $178.10 | $6,613,496 | $27,375,715 |