NVIDIA (Ondo Tokenized) Historical Data

NVDAon
Download
Date Close Price change Market cap Trading volume
Aug 24 $218.12
-0.14%
$33.45 million $8.37 million
Aug 17 $216.16
-4.15%
$35.91 million $5.54 million
Aug 10 $225.39
+0.35%
$38.58 million $5.85 million
Aug 3 $224.61
+12.11%
$39.2 million $8.3 million
Jul 27 $200.35
-4.40%
$35.63 million $19.66 million
Jul 20 $209.57
+2.57%
$38.21 million $106.98 million
Jul 13 $204.32
-3.11%
$37.31 million $302.48 million
Jul 6 $208.7
+5.27%
$39.78 million $3.92 million
Jun 29 $198.25
+1.77%
$9.02 million $3.23 million
Jun 22 $193.68
-7.00%
$8.89 million $4.32 million
Jun 15 $209.07
+0.32%
$9.5 million $4.31 million
Jun 8 $204.46
-1.63%
$9.51 million $7 million
Jun 1 $206.35
-4.62%
$9.48 million $27.19 million
May 25 $216.71
-1.20%
$9.87 million $9.73 million
May 18 $220.31
-1.86%
$10.02 million $33.02 million
May 11 $224.37
+4.34%
$10.24 million $9.82 million
May 4 $215.32
+7.26%
$9.81 million $5.99 million
Apr 27 $198.56
-4.87%
$9.16 million $1.51 million
Apr 20 $206.9
+4.26%
$9.52 million $17.29 million
Apr 13 $198.4
+7.30%
$9.06 million $16.5 million
Apr 6 $188.53
+7.19%
$8.44 million $20.38 million
Mar 30 $175.83
+6.06%
$8.03 million $36.34 million
Mar 23 $166.73
-3.21%
$7.56 million $22.08 million
Mar 16 $172.26
-4.74%
$7.86 million $13.93 million
Mar 9 $180.83
+2.48%
$8.25 million $17.53 million
Mar 2 $176.76
-0.23%
$8.05 million $17.97 million
Feb 23 $177.17
-6.62%
$8.08 million $20.43 million
Feb 16 $190.02
+4.13%
$8.66 million $15.94 million
Feb 9 $182.88
-1.54%
$8.33 million $62.48 million
Feb 2 $185.38
-1.58%
$8.48 million $72.99 million
Jan 26 $188.8
+1.30%
$8.6 million $28.45 million
Jan 19 $187.51
+0.95%
$8.5 million $28.42 million
Jan 12 $185.99
+0.71%
$8.23 million $28.47 million
Jan 5 $184.67
-1.87%
$6.89 million $29.92 million
Dec 29 $188.45
-0.98%
$6.85 million $18.29 million
Dec 22 $190.14
+5.48%
$6.74 million $16.69 million
Dec 15 $181.01
+3.35%
$4.55 million $20.29 million
Dec 8 $175.3
-3.95%
$4.47 million $18.41 million
Dec 1 $182.52
+3.09%
$3.95 million $25.05 million
Nov 24 $176.96
-1.46%
$3.81 million $18.09 million
Nov 17 $179.62
-5.89%
$3.52 million $15.61 million
Nov 10 $190.61
+0.51%
$3.76 million $11.13 million
Nov 3 $189.55
-6.22%
$3.67 million $12.11 million
Oct 27 $202.27
+8.55%
$3.56 million $10.61 million
Oct 20 $186.41
+1.02%
$3.07 million $923,808
Oct 13 $183
-2.19%
$3.66 million $470,108
Oct 6 $183.59
-1.15%
$2.83 million $342,039
Sep 29 $185.76
+4.59%
$2.93 million $467,537
Sep 22 $174.99
-0.16%
$2.66 million $5.85 million
Sep 15 $179.14
+0.79%
$2.24 million $2.91 million
Download