Market Cap $2.87T
0.53%
Volume 24h $209.63B
45.66%
BTC % 56.53%
-0.05%
ETH % 9.77%
-0.4%
Coins
34.609
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-10 2026 | $208.41 | $208.41 | $208.41 | $208.41 | - | $200,571 |
| May-09 2026 | $208.41 | $208.41 | $208.47 | $208.44 | - | $200,571 |
| May-08 2026 | $208.45 | $208.37 | $208.89 | $208.37 | $60 | $200,604 |
| May-07 2026 | $208.37 | $207.50 | $209.93 | $208.99 | - | $200,464 |
| May-06 2026 | $209.04 | $208.34 | $210.12 | $208.37 | $912 | $201,113 |
| May-05 2026 | $208.26 | $205.93 | $208.66 | $206.33 | $31,647 | $201,272 |
| May-04 2026 | $207.14 | $206.06 | $207.49 | $206.87 | $730 | $190,646 |
| May-03 2026 | $206.87 | $206.87 | $206.87 | $206.87 | - | $189,674 |
| May-02 2026 | $206.87 | $206.86 | $206.89 | $206.87 | - | $189,674 |
| May-01 2026 | $207.15 | $206.41 | $208.11 | $206.41 | $207 | $189,932 |
| Apr-30 2026 | $206.41 | $204.13 | $206.41 | $204.57 | - | $189,456 |
| Apr-29 2026 | $204.60 | $204.15 | $205.74 | $205.23 | $7,819 | $187,798 |
| Apr-28 2026 | $205.24 | $204.81 | $205.57 | $204.96 | $29,985 | $196,229 |
| Apr-27 2026 | $205.00 | $204.06 | $205.89 | $204.06 | $1,415 | $225,693 |
| Apr-26 2026 | $204.06 | $204.06 | $204.06 | $204.06 | - | $225,074 |