Market Cap $2.61T
0.12%
Volume 24h $188.50B
-29.56%
BTC % 54.15%
0.44%
ETH % 9.95%
-1.3%
Coins
34.359
+6
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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $179.48 | $177.76 | $181.03 | $180.30 | $2,971,529 | $27,974,123 |
| Mar-18 2026 | $180.33 | $180.21 | $183.71 | $182.28 | $6,718,998 | $27,924,062 |
| Mar-17 2026 | $182.21 | $181.96 | $184.64 | $182.76 | $6,882,134 | $27,578,449 |
| Mar-16 2026 | $182.66 | $181.50 | $185.22 | $181.66 | $10,327,823 | $24,924,523 |
| Mar-15 2026 | $180.83 | $180.03 | $180.83 | $180.11 | $1,958,305 | $23,410,040 |
| Mar-14 2026 | $180.06 | $180.06 | $180.17 | $180.15 | $1,936,553 | $23,310,637 |
| Mar-13 2026 | $180.35 | $180.11 | $184.95 | $182.99 | $12,751,256 | $23,346,691 |
| Mar-12 2026 | $183.35 | $182.44 | $185.25 | $184.37 | $5,253,606 | $23,828,245 |
| Mar-11 2026 | $184.89 | $184.48 | $187.44 | $184.92 | $41,517,634 | $24,003,394 |
| Mar-10 2026 | $184.55 | $181.23 | $185.74 | $181.23 | $11,839,190 | $31,025,377 |
| Mar-09 2026 | $181.43 | $173.04 | $182.20 | $174.81 | $8,146,669 | $30,436,033 |
| Mar-08 2026 | $176.51 | $176.21 | $177.43 | $176.97 | $1,893,263 | $30,117,448 |
| Mar-07 2026 | $177.00 | $176.95 | $178.06 | $178.01 | $2,368,063 | $30,199,778 |
| Mar-06 2026 | $178.10 | $177.57 | $182.71 | $182.49 | $6,861,673 | $30,387,702 |
| Mar-05 2026 | $182.38 | $179.44 | $183.42 | $183.19 | $7,095,173 | $29,883,448 |