시가총액 $2.18T
-0.66%
볼륨 24시간 $46.14B
-8.34%
BTC % 58.6831%
0.11%
ETH % 9.20303%
-0.32%
코인
34.665
거래소
204
실시간
NVIDIA Tokenized Stock (Ondo) (NVDAon) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
NVIDIA Tokenized Stock (Ondo) (NVDAon) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 284 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $204.47 | $203.95 | $206.06 | $205.78 | $1,217,568 | $52,342,540 |
| Jun-12 2026 | $205.62 | $203.98 | $206.93 | $206.39 | $492,109 | $53,097,174 |
| Jun-11 2026 | $206.47 | $199.59 | $206.47 | $199.59 | $696,758 | $56,094,434 |
| Jun-10 2026 | $200.04 | $199.37 | $206.79 | $206.48 | $588,450 | $54,091,024 |
| Jun-09 2026 | $206.29 | $201.08 | $210.91 | $207.98 | $715,020 | $55,269,480 |
| Jun-08 2026 | $208.07 | $206.04 | $210.60 | $207.06 | $1,227,437 | $55,544,207 |
| Jun-07 2026 | $207.84 | $204.33 | $207.84 | $206.31 | $130,885 | $55,483,057 |
| Jun-06 2026 | $206.02 | $199.76 | $206.02 | $204.13 | $365,977 | $55,092,324 |
| Jun-05 2026 | $204.37 | $204.37 | $216.70 | $216.70 | $660,425 | $55,144,205 |
| Jun-04 2026 | $216.81 | $212.07 | $221.09 | $214.43 | $628,330 | $58,390,460 |
| Jun-03 2026 | $214.02 | $213.53 | $224.34 | $222.22 | $826,757 | $58,691,258 |
| Jun-02 2026 | $221.91 | $221.26 | $231.84 | $224.53 | $18,673,899 | $60,325,993 |
| Jun-01 2026 | $224.50 | $215.05 | $225.45 | $216.15 | $3,068,888 | $63,392,656 |
| May-31 2026 | $216.46 | $215.50 | $218.36 | $216.80 | $369,327 | $61,122,281 |
| May-30 2026 | $216.84 | $212.77 | $216.85 | $212.89 | $373,129 | $61,206,459 |