Market Cap $2.72T
-1.43%
Volume 24h $289.36B
19.47%
BTC % 55.7%
-0.14%
ETH % 9.96%
-1.3%
Coins
34.542
+4
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $210.74 | $208.26 | $213.83 | $212.85 | $7,796,053 | $30,025,281 |
| Apr-28 2026 | $212.23 | $209.33 | $218.88 | $218.88 | $11,004,134 | $32,175,398 |
| Apr-27 2026 | $218.23 | $208.37 | $218.23 | $208.89 | $7,961,384 | $32,707,310 |
| Apr-26 2026 | $208.19 | $206.55 | $210.09 | $206.73 | $2,494,242 | $30,349,857 |
| Apr-25 2026 | $206.76 | $206.39 | $208.12 | $208.12 | $2,696,754 | $30,142,232 |
| Apr-24 2026 | $207.98 | $199.39 | $209.87 | $199.68 | $9,015,771 | $30,325,295 |
| Apr-23 2026 | $199.20 | $198.83 | $202.96 | $202.07 | $4,352,413 | $26,703,185 |
| Apr-22 2026 | $202.07 | $199.60 | $202.41 | $200.80 | $4,486,160 | $27,254,601 |
| Apr-21 2026 | $200.40 | $199.78 | $202.81 | $201.79 | $4,924,289 | $27,068,962 |
| Apr-20 2026 | $201.75 | $198.07 | $202.11 | $198.83 | $11,242,569 | $27,219,077 |
| Apr-19 2026 | $197.81 | $197.34 | $199.44 | $198.64 | $2,247,551 | $26,883,556 |
| Apr-18 2026 | $198.14 | $198.14 | $200.80 | $200.80 | $2,530,172 | $26,927,790 |
| Apr-17 2026 | $200.83 | $197.76 | $201.36 | $197.81 | $6,862,956 | $27,298,236 |
| Apr-16 2026 | $197.95 | $197.27 | $199.92 | $198.49 | $3,707,128 | $26,040,041 |
| Apr-15 2026 | $198.50 | $195.07 | $199.41 | $195.94 | $6,121,521 | $26,037,015 |