Market Cap $2.49T
-0.8%
Volume 24h $170.26B
21.2%
BTC % 53.59%
-0.24%
ETH % 9.87%
0.3%
Coins
34.440
+4
Exchanges
885
Last update
2 Minutes ago
Vanguard Value Tokenized ETF (Ondo) (VTVon) 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-30 2026 | $194.37 | $194.28 | $196.02 | $194.50 | $49 | $228,209 |
| Mar-29 2026 | $194.50 | $194.50 | $194.50 | $194.50 | - | $228,357 |
| Mar-28 2026 | $194.50 | $194.43 | $194.50 | $194.49 | - | $228,357 |
| Mar-27 2026 | $194.45 | $194.13 | $197.10 | $195.95 | $40 | $228,293 |
| Mar-26 2026 | $197.90 | $196.87 | $198.46 | $198.22 | $648 | $232,300 |
| Mar-25 2026 | $198.90 | $197.98 | $200.38 | $199.51 | $401 | $233,511 |
| Mar-24 2026 | $200.92 | $194.80 | $200.92 | $195.80 | $509 | $235,478 |
| Mar-23 2026 | $196.38 | $195.85 | $198.41 | $197.42 | $196 | $230,659 |
| Mar-22 2026 | $197.42 | $197.42 | $197.42 | $197.42 | - | $232,074 |
| Mar-21 2026 | $197.42 | $197.39 | $197.44 | $197.42 | - | $232,074 |
| Mar-20 2026 | $197.47 | $194.93 | $200.21 | $198.29 | $36 | $232,136 |
| Mar-19 2026 | $196.23 | $195.80 | $198.78 | $197.17 | $121 | $230,636 |
| Mar-18 2026 | $197.15 | $197.15 | $200.77 | $200.54 | $808 | $5,032 |
| Mar-17 2026 | $200.54 | $198.41 | $201.02 | $198.66 | - | $5,118 |
| Mar-16 2026 | $199.29 | $198.03 | $200.49 | $198.03 | $1,951 | $5,087 |