NVIDIA (Ondo Tokenized) Historical Data

NVDAon Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $188.8
-4.21%
$3.49 million $2.19 million
Nov 5, 2025 $197.11
+0.63%
$3.6 million $2.55 million
Nov 4, 2025 $195.86
-5.42%
$3.46 million $1.87 million
Nov 3, 2025 $207.09
+2.46%
$3.65 million $1.67 million
Nov 2, 2025 $202.12
-0.08%
$3.56 million $1.69 million
Nov 1, 2025 $202.27
-0.16%
$3.56 million $1.7 million
Oct 31, 2025 $202.7
-0.86%
$3.64 million $2.51 million
Oct 30, 2025 $204.21
-1.63%
$3.45 million $2.87 million
Oct 29, 2025 $207.59
+1.63%
$3.42 million $1.93 million
Oct 28, 2025 $203.15
+5.90%
$3.36 million $1.57 million
Oct 27, 2025 $191.83
+2.95%
$3.16 million $28,801
Oct 26, 2025 $186.33
-0.05%
$3.07 million $48,124
Oct 25, 2025 $186.41
+0.00%
$3.07 million $47,211
Oct 24, 2025 $186.38
+2.19%
$3.07 million $104,890
Oct 23, 2025 $182.38
+1.49%
$2.99 million $482,837
Oct 22, 2025 $180.04
-0.46%
$2.94 million $103,779
Oct 21, 2025 $180.98
-1.05%
$3.34 million $100,010
Oct 20, 2025 $182.94
-0.86%
$3.66 million $85,081
Oct 19, 2025 $184.58
+0.77%
$3.66 million $89,265
Oct 18, 2025 $183
-0.09%
$3.64 million $86,976
Oct 17, 2025 $183.07
+1.37%
$3.5 million $93,633
Oct 16, 2025 $181.18
+0.30%
$2.87 million $84,762
Oct 15, 2025 $180.71
-0.26%
$3.06 million $86,417
Oct 14, 2025 $181.38
-3.83%
$3.37 million $57,198
Oct 13, 2025 $188.61
+0.81%
$2.92 million $61,124
Oct 12, 2025 $184.63
-0.80%
$2.83 million $82,355
Oct 11, 2025 $183.59
-32.29%
$2.84 million $70,293
Oct 10, 2025 $271.12
+40.45%
$4.21 million $25
Oct 9, 2025 $193.05
+2.51%
$3.01 million $58,323
Oct 8, 2025 $188.44
+2.26%
$2.94 million $66,568
Oct 7, 2025 $184.12
+0.16%
$2.85 million $64,382
Oct 6, 2025 $183.85
-1.01%
$2.85 million $82,448
Oct 5, 2025 $185.73
-0.05%
$2.93 million $80,344
Oct 4, 2025 $185.76
-1.08%
$2.93 million $59,618
Oct 3, 2025 $187.57
-0.74%
$2.97 million $87,486
Oct 2, 2025 $189
+1.22%
$2.9 million $90,978
Oct 1, 2025 $187.05
+0.78%
$2.86 million $69,884
Sep 30, 2025 $186.31
+2.80%
$2.85 million $82,156
Sep 29, 2025 $181.28
+2.07%
$2.75 million $77,415
Sep 28, 2025 $178.72
+2.05%
$2.66 million $74,454
Sep 27, 2025 $174.99
-1.53%
$2.63 million $61,088
Sep 26, 2025 $177.75
+0.34%
$2.67 million $1.8 million
Sep 25, 2025 $177.41
+0.38%
$2.63 million $2.07 million
Sep 24, 2025 $177.11
-1.37%
$2.52 million $565,489
Sep 23, 2025 $179.69
-1.73%
$2.46 million $1.28 million
Sep 22, 2025 $183.01
+4.41%
$2.41 million $81,974
Sep 21, 2025 $175.56
-1.94%
$2.24 million $132,959
Sep 20, 2025 $179.14
+1.39%
$2.29 million $146,949
Sep 19, 2025 $176.52
-0.23%
$2.26 million $619,801
Sep 18, 2025 $176.8
+3.09%
$2.1 million $1.3 million