What historical data is shown for NVDAON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
NVIDIA (Ondo Tokenized Stock) (NVDAON) Historical Data
ETH
RWA
NVIDIA (Ondo Tokenized Stock) Historical Price Information — Daily NVDAON Open, High, Low, Close & Volume
$215.37
+1.38% 1D
Recently Viewed
1H-0.27%
1D+1.38%
1W-4.05%
1M-4.29%
NVIDIA (Ondo Tokenized Stock) (NVDAON) has 90 days of daily open, high, low and close on file. Over that window NVDAON ranged $191.76 to $232.04, closed at $215.55 and is up 3.1% across the window.
NVIDIA (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$232.04
Window low
$191.76
First → last
+3.06%
Latest close
$215.55
vs live
-0.08%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
NVDAON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $212.94 | $217.19 | $212.36 | $215.55 | +1.23% | $371,384 | $35.85M |
| Sep 15, 2026 | $212.50 | $214.18 | $211.43 | $212.94 | +0.21% | $254,903 | $35.42M |
| Sep 14, 2026 | $214.76 | $216.08 | $209.48 | $212.50 | -1.05% | $311,532 | $35.34M |
| Sep 13, 2026 | $219.02 | $219.07 | $214.64 | $214.76 | -1.95% | $163,823 | $35.72M |
| Sep 12, 2026 | $218.54 | $219.80 | $218.21 | $219.02 | +0.22% | $171,152 | $36.43M |
| Sep 11, 2026 | $218.14 | $222.42 | $218.14 | $218.54 | +0.18% | $248,626 | $36.35M |
| Sep 10, 2026 | $223.84 | $224.03 | $217.80 | $218.14 | -2.55% | $307,507 | $36.28M |
| Sep 9, 2026 | $225.43 | $226.78 | $223.65 | $223.84 | -0.71% | $245,366 | $37.23M |
| Sep 8, 2026 | $232.04 | $233.67 | $225.30 | $225.43 | -2.85% | $256,402 | $37.49M |
| Sep 7, 2026 | $231.64 | $233.68 | $231.46 | $232.04 | +0.17% | $189,169 | $38.59M |
| Sep 6, 2026 | $230.77 | $231.93 | $230.66 | $231.64 | +0.38% | $154,125 | $38.53M |
| Sep 5, 2026 | $229.99 | $231.15 | $228.88 | $230.77 | +0.34% | $175,842 | $38.38M |
| Sep 4, 2026 | $229.95 | $235.06 | $229.42 | $229.99 | +0.02% | $266,640 | $38.25M |
| Sep 3, 2026 | $225.55 | $230.59 | $223.39 | $229.95 | +1.95% | $292,334 | $38.25M |
| Sep 2, 2026 | $217.80 | $228.07 | $216.42 | $225.55 | +3.56% | $276,588 | $37.51M |
| Sep 1, 2026 | $220.54 | $221.14 | $215.51 | $217.80 | -1.24% | $217,534 | $36.22M |
| Aug 31, 2026 | $217.70 | $221.27 | $216.34 | $220.54 | +1.30% | $233,589 | $36.68M |
| Aug 30, 2026 | $218.76 | $218.89 | $217.46 | $217.70 | -0.48% | $103,217 | $36.21M |
| Aug 29, 2026 | $218.18 | $219.05 | $217.92 | $218.76 | +0.27% | $105,624 | $36.38M |
| Aug 28, 2026 | $226.29 | $229.21 | $217.10 | $218.18 | -3.58% | $262,542 | $36.29M |
| Aug 27, 2026 | $219.59 | $230.59 | $218.86 | $226.29 | +3.05% | $332,443 | $37.64M |
| Aug 26, 2026 | $213.83 | $220.86 | $207.50 | $219.59 | +2.69% | $345,576 | $36.52M |
| Aug 25, 2026 | $208.93 | $214.87 | $208.28 | $213.83 | +2.35% | $278,639 | $35.56M |
| Aug 24, 2026 | $218.22 | $218.28 | $208.04 | $208.93 | -4.26% | $112,193 | $34.75M |
| Aug 23, 2026 | $217.01 | $219.45 | $216.88 | $218.22 | +0.56% | $59,220 | $36.29M |
| Aug 22, 2026 | $215.69 | $217.02 | $215.23 | $217.01 | +0.61% | $56,660 | $36.09M |
| Aug 21, 2026 | $217.38 | $218.92 | $213.58 | $215.69 | -0.78% | $66,204 | $35.87M |
| Aug 20, 2026 | $219.07 | $220.06 | $216.18 | $217.38 | -0.77% | $64,707 | $36.15M |
| Aug 19, 2026 | $219.64 | $222.71 | $217.31 | $219.07 | -0.26% | $57,941 | $36.44M |
| Aug 18, 2026 | $225.03 | $225.33 | $218.96 | $219.64 | -2.40% | $58,196 | $36.53M |
| Aug 17, 2026 | $225.86 | $227.88 | $224.79 | $225.03 | -0.37% | $57,868 | $37.43M |
| Aug 16, 2026 | $225.73 | $225.96 | $225.50 | $225.86 | +0.06% | $54,513 | $37.57M |
| Aug 15, 2026 | $225.37 | $225.94 | $224.98 | $225.73 | +0.16% | $56,497 | $37.54M |
| Aug 14, 2026 | $225.57 | $227.20 | $224.63 | $225.37 | -0.09% | $65,759 | $37.48M |
| Aug 13, 2026 | $223.90 | $227.23 | $222.76 | $225.57 | +0.75% | $112,444 | $37.52M |
| Aug 12, 2026 | $218.83 | $224.70 | $218.36 | $223.90 | +2.32% | $87,238 | $37.24M |
| Aug 11, 2026 | $218.71 | $222.51 | $217.08 | $218.83 | +0.05% | $60,392 | $36.40M |
| Aug 10, 2026 | $224.54 | $225.56 | $217.35 | $218.71 | -2.60% | $59,436 | $36.38M |
| Aug 9, 2026 | $224.61 | $225.99 | $224.20 | $224.54 | -0.03% | $67,021 | $37.35M |
| Aug 8, 2026 | $224.33 | $224.80 | $223.15 | $224.61 | +0.12% | $82,063 | $37.36M |
| Aug 7, 2026 | $220.19 | $224.78 | $218.72 | $224.33 | +1.88% | $65,439 | $37.31M |
| Aug 6, 2026 | $220.65 | $223.63 | $217.59 | $220.19 | -0.21% | $62,568 | $36.62M |
| Aug 5, 2026 | $216.62 | $222.27 | $215.10 | $220.65 | +1.86% | $63,489 | $36.70M |
| Aug 4, 2026 | $207.07 | $217.20 | $205.68 | $216.62 | +4.61% | $81,511 | $36.03M |
| Aug 3, 2026 | $201.07 | $208.90 | $197.71 | $207.07 | +2.98% | $63,362 | $34.44M |
| Aug 2, 2026 | $199.26 | $202.30 | $198.57 | $201.07 | +0.91% | $63,201 | $33.44M |
| Aug 1, 2026 | $199.19 | $201.08 | $199.18 | $199.26 | +0.04% | $71,854 | $33.14M |
| Jul 31, 2026 | $196.80 | $202.62 | $196.71 | $199.19 | +1.21% | $63,024 | $33.13M |
| Jul 30, 2026 | $191.76 | $197.32 | $191.00 | $196.80 | +2.63% | $76,985 | $32.73M |
| Jul 29, 2026 | $197.42 | $198.52 | $189.34 | $191.76 | -2.87% | $68,355 | $31.89M |
| Jul 28, 2026 | $196.49 | $198.42 | $192.74 | $197.42 | +0.47% | $66,487 | $32.84M |
| Jul 27, 2026 | $209.49 | $209.81 | $195.80 | $196.49 | -6.21% | $71,039 | $32.68M |
| Jul 26, 2026 | $208.20 | $209.55 | $207.96 | $209.49 | +0.62% | $59,050 | $34.84M |
| Jul 25, 2026 | $206.94 | $208.22 | $206.69 | $208.20 | +0.61% | $56,602 | $34.63M |
| Jul 24, 2026 | $208.19 | $211.87 | $205.39 | $206.94 | -0.60% | $59,319 | $34.42M |
| Jul 23, 2026 | $212.12 | $213.59 | $206.50 | $208.19 | -1.85% | $56,491 | $34.63M |
| Jul 22, 2026 | $206.92 | $214.65 | $204.74 | $212.12 | +2.51% | $57,148 | $35.28M |
| Jul 21, 2026 | $203.44 | $208.42 | $202.91 | $206.92 | +1.71% | $58,641 | $34.42M |
| Jul 20, 2026 | $204.09 | $207.79 | $202.37 | $203.44 | -0.32% | $61,724 | $33.84M |
| Jul 19, 2026 | $202.20 | $204.18 | $201.91 | $204.09 | +0.93% | $57,875 | $33.94M |
| Jul 18, 2026 | $202.71 | $203.24 | $201.92 | $202.20 | -0.25% | $63,786 | $33.63M |
| Jul 17, 2026 | $206.03 | $206.78 | $198.24 | $202.71 | -1.61% | $68,447 | $33.71M |
| Jul 16, 2026 | $211.56 | $211.92 | $205.64 | $206.03 | -2.61% | $61,850 | $34.27M |
| Jul 15, 2026 | $211.69 | $213.30 | $206.37 | $211.56 | -0.06% | $63,624 | $35.19M |
| Jul 14, 2026 | $203.75 | $212.19 | $203.00 | $211.69 | +3.90% | $74,411 | $35.21M |
| Jul 13, 2026 | $211.13 | $212.42 | $203.50 | $203.75 | -3.50% | $88,406 | $33.89M |
| Jul 12, 2026 | $208.84 | $212.65 | $208.43 | $211.13 | +1.10% | $60,687 | $35.12M |
| Jul 11, 2026 | $210.34 | $210.83 | $208.80 | $208.84 | -0.71% | $56,916 | $34.73M |
| Jul 10, 2026 | $202.28 | $211.12 | $201.53 | $210.34 | +3.98% | $132,205 | $34.98M |
| Jul 9, 2026 | $203.86 | $206.66 | $199.33 | $202.28 | -0.78% | $65,334 | $33.64M |
| Jul 8, 2026 | $196.19 | $204.78 | $192.99 | $203.86 | +3.91% | $83,366 | $33.91M |
| Jul 7, 2026 | $195.09 | $198.18 | $191.12 | $196.19 | +0.56% | $73,368 | $32.63M |
| Jul 6, 2026 | $198.29 | $198.29 | $194.62 | $195.09 | -1.61% | $57,694 | $32.45M |
| Jul 5, 2026 | $197.04 | $198.43 | $196.82 | $198.29 | +0.63% | $54,358 | $32.98M |
| Jul 4, 2026 | $196.09 | $197.44 | $195.94 | $197.04 | +0.48% | $63,652 | $32.77M |
| Jul 3, 2026 | $194.18 | $196.88 | $193.81 | $196.09 | +0.98% | $64,677 | $32.61M |
| Jul 2, 2026 | $197.50 | $199.54 | $193.00 | $194.18 | -1.68% | $61,814 | $32.30M |
| Jul 1, 2026 | $199.43 | $199.66 | $194.09 | $197.50 | -0.97% | $64,967 | $32.85M |
| Jun 30, 2026 | $195.35 | $200.42 | $194.68 | $199.43 | +2.09% | $82,312 | $33.17M |
| Jun 29, 2026 | $194.95 | $195.86 | $190.78 | $195.35 | +0.21% | $70,143 | $32.49M |
| Jun 28, 2026 | $193.76 | $194.95 | $193.31 | $194.95 | +0.61% | $88,182 | $32.42M |
| Jun 27, 2026 | $192.75 | $194.17 | $192.75 | $193.76 | +0.52% | $57,373 | $32.23M |
| Jun 26, 2026 | $195.02 | $195.59 | $191.24 | $192.75 | -1.16% | $71,051 | $32.06M |
| Jun 25, 2026 | $200.78 | $202.36 | $192.75 | $195.02 | -2.87% | $107,428 | $32.44M |
| Jun 24, 2026 | $201.02 | $202.11 | $197.04 | $200.78 | -0.12% | $96,274 | $33.39M |
| Jun 23, 2026 | $208.04 | $208.34 | $200.52 | $201.02 | -3.37% | $63,202 | $33.43M |
| Jun 22, 2026 | $208.34 | $213.68 | $206.73 | $208.04 | -0.14% | $93,498 | $34.60M |
| Jun 21, 2026 | $209.10 | $219.36 | $208.32 | $208.34 | -0.36% | $79,643 | $34.65M |
| Jun 20, 2026 | $209.16 | $209.90 | $208.66 | $209.10 | -0.03% | $61,692 | $34.78M |
| Jun 19, 2026 | $210.52 | $210.72 | $208.37 | $209.16 | — | $79,323 | $34.79M |
NVIDIA (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for NVIDIA (Ondo Tokenized Stock)What is the all-time high for NVDAON?
NVIDIA (Ondo Tokenized Stock)'s record price is about $241.27. It currently trades at $215.37, roughly 10.7% below that peak. The all-time low on record is $163.15. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the NVDAON market cap?
NVIDIA (Ondo Tokenized Stock) has a market capitalisation of about $5.19T, on roughly $900,119 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did NVDAON change over this window?
Across 90 daily candles, close-to-close moved up 3.06%.
What were NVDAON's high and low in this window?
In this sample, the highest trade print is about $235.06 (Sep 4, 2026) and the lowest about $189.34 (Jul 29, 2026).
What were NVDAON's best and worst days in this window?
Best close-to-close day was about +4.61% (Aug 4, 2026); worst was -6.21% (Jul 27, 2026).