Market Cap $3.31T
2.03%
Volume 24h $250.49B
34.92%
BTC % 54.51%
-0.55%
ETH % 11.36%
2.28%
Coins
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $182.62 | $182.53 | $182.62 | $182.60 | $1,616,980 | $7,549,530 |
| Dec-06 2025 | $182.57 | $182.19 | $182.59 | $182.19 | $1,676,829 | $7,547,718 |
| Dec-05 2025 | $182.39 | $181.67 | $184.76 | $183.26 | $3,274,145 | $7,540,704 |
| Dec-04 2025 | $183.19 | $179.81 | $183.77 | $179.85 | $9,395,231 | $4,418,552 |
| Dec-03 2025 | $180.26 | $180.24 | $183.93 | $181.45 | $6,765,924 | $4,347,985 |
| Dec-02 2025 | $181.45 | $179.16 | $185.00 | $179.66 | $19,751,063 | $4,376,575 |
| Dec-01 2025 | $179.81 | $173.97 | $180.18 | $177.08 | $24,918,761 | $4,336,978 |
| Nov-30 2025 | $177.09 | $176.77 | $177.17 | $176.82 | $1,601,249 | $4,122,474 |
| Nov-29 2025 | $176.85 | $176.67 | $177.32 | $176.67 | $1,611,996 | $4,116,942 |
| Nov-28 2025 | $176.96 | $176.69 | $180.69 | $179.38 | $3,928,354 | $4,119,569 |
| Nov-27 2025 | $179.28 | $179.01 | $180.01 | $179.77 | $1,846,430 | $4,215,979 |
| Nov-26 2025 | $180.23 | $175.43 | $180.76 | $176.90 | $5,263,738 | $4,237,655 |
| Nov-25 2025 | $177.08 | $170.67 | $179.78 | $179.77 | $5,863,581 | $3,903,290 |
| Nov-24 2025 | $181.93 | $178.29 | $182.64 | $179.48 | $3,921,306 | $3,782,917 |
| Nov-23 2025 | $179.44 | $179.44 | $179.66 | $179.51 | $1,623,254 | $3,529,733 |