Market Cap $2.57T
1.38%
Volume 24h $227.30B
4.44%
BTC % 54.58%
0.55%
ETH % 9.56%
-0.2%
Coins
34.325
+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-09 2026 | $200.90 | $197.93 | $202.34 | $200.27 | $814 | $5,128 |
| Mar-08 2026 | $200.27 | $200.27 | $200.27 | $200.27 | - | $5,112 |
| Mar-07 2026 | $200.27 | $200.23 | $200.28 | $200.26 | - | $5,112 |
| Mar-06 2026 | $200.25 | $199.63 | $203.62 | $202.82 | $762 | $5,111 |
| Mar-05 2026 | $202.80 | $202.14 | $206.52 | $205.93 | $255 | $5,176 |
| Mar-04 2026 | $205.94 | $204.22 | $205.94 | $204.74 | $144 | $5,256 |
| Mar-03 2026 | $204.77 | $202.61 | $207.50 | $207.10 | $482 | $5,226 |
| Mar-02 2026 | $207.26 | $204.69 | $207.75 | $207.66 | $365 | $5,290 |
| Mar-01 2026 | $207.66 | $207.66 | $207.66 | $207.66 | - | $5,300 |
| Feb-28 2026 | $207.66 | $207.63 | $207.68 | $207.65 | - | $5,300 |
| Feb-27 2026 | $207.66 | $206.21 | $211.34 | $207.32 | $372 | $5,300 |
| Feb-26 2026 | $208.49 | $206.89 | $208.58 | $207.26 | $499 | $5,321 |
| Feb-25 2026 | $207.15 | $206.43 | $209.49 | $207.34 | $1,092 | $5,287 |
| Feb-24 2026 | $207.34 | $205.70 | $207.89 | $206.31 | $62,169 | $5,292 |
| Feb-23 2026 | $206.32 | $205.68 | $207.81 | $207.81 | $185 | $5,266 |