Market Cap $2.44T
-2.67%
Volume 24h $179.29B
-12.36%
BTC % 53.77%
0.03%
ETH % 9.51%
-2.62%
Coins
34.284
+8
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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $177.82 | $177.45 | $186.49 | $185.07 | $6,842,885 | $23,860,985 |
| Feb-26 2026 | $185.10 | $184.76 | $198.76 | $195.28 | $9,159,909 | $24,439,595 |
| Feb-25 2026 | $197.12 | $192.72 | $199.75 | $192.72 | $6,753,728 | $23,887,135 |
| Feb-24 2026 | $192.59 | $189.99 | $193.29 | $191.49 | $8,620,055 | $22,877,332 |
| Feb-23 2026 | $191.63 | $188.03 | $191.71 | $189.67 | $6,249,069 | $17,829,980 |
| Feb-22 2026 | $189.97 | $189.85 | $190.08 | $189.97 | $1,946,445 | $14,648,338 |
| Feb-21 2026 | $189.94 | $189.76 | $190.04 | $189.76 | $1,978,666 | $14,646,361 |
| Feb-20 2026 | $189.80 | $186.84 | $189.80 | $187.49 | $3,513,150 | $14,648,384 |
| Feb-19 2026 | $187.27 | $186.09 | $188.89 | $188.09 | $11,609,830 | $14,135,209 |
| Feb-18 2026 | $188.25 | $185.93 | $189.90 | $185.93 | $18,372,733 | $14,431,921 |
| Feb-17 2026 | $186.59 | $180.01 | $186.83 | $182.28 | $21,015,350 | $14,119,785 |
| Feb-16 2026 | $181.99 | $181.83 | $182.86 | $182.42 | $1,833,669 | $14,028,469 |
| Feb-15 2026 | $182.48 | $182.40 | $182.92 | $182.86 | $1,864,404 | $14,066,074 |
| Feb-14 2026 | $182.81 | $182.24 | $182.92 | $182.92 | $2,014,950 | $14,091,562 |
| Feb-13 2026 | $182.97 | $182.80 | $188.15 | $188.15 | $15,587,239 | $14,121,491 |