Market Cap $3.28T
-4.66%
Volume 24h $450.65B
29.25%
BTC % 54.58%
-0.86%
ETH % 11.01%
0.45%
Coins
33.675
+3
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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $186.17 | $184.81 | $191.84 | $190.39 | $1,836,782 | $3,703,591 |
| Nov-16 2025 | $190.30 | $190.00 | $190.64 | $190.02 | $1,454,997 | $3,809,421 |
| Nov-15 2025 | $190.03 | $189.32 | $190.38 | $189.95 | $1,577,915 | $3,804,120 |
| Nov-14 2025 | $189.64 | $181.53 | $189.98 | $186.37 | $2,757,014 | $3,796,394 |
| Nov-13 2025 | $186.95 | $184.86 | $194.23 | $192.65 | $4,072,171 | $3,733,689 |
| Nov-12 2025 | $192.90 | $191.67 | $196.17 | $194.06 | $5,246,328 | $3,781,317 |
| Nov-11 2025 | $193.89 | $192.69 | $200.37 | $199.45 | $4,161,282 | $3,825,016 |
| Nov-10 2025 | $198.98 | $189.71 | $199.15 | $189.71 | $8,263,196 | $3,922,309 |
| Nov-09 2025 | $189.61 | $189.45 | $189.90 | $189.49 | $1,586,366 | $3,720,092 |
| Nov-08 2025 | $189.53 | $189.53 | $190.00 | $189.67 | $2,098,913 | $3,718,479 |
| Nov-07 2025 | $189.49 | $179.70 | $189.64 | $189.22 | $6,426,666 | $3,697,464 |
| Nov-06 2025 | $188.66 | $188.41 | $198.32 | $197.21 | $5,732,991 | $3,693,250 |
| Nov-05 2025 | $196.76 | $193.53 | $201.88 | $193.53 | $8,197,684 | $3,692,510 |
| Nov-04 2025 | $195.90 | $195.90 | $207.10 | $207.10 | $5,065,224 | $3,617,249 |
| Nov-03 2025 | $206.98 | $202.20 | $210.97 | $202.20 | $4,811,911 | $3,717,491 |