What historical data is shown for VRTON?
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.
Vertiv (Ondo Tokenized) (VRTON) Historical Data
Vertiv (Ondo Tokenized) Historical Price Information — Daily VRTON Open, High, Low, Close & Volume$238.86
+2.39% 1D
Recently Viewed
1H+0.00%
1D+2.39%
1W-9.16%
1M-18.93%
Vertiv (Ondo Tokenized) (VRTON) has 90 days of daily open, high, low and close on file. Over that window VRTON ranged $225.00 to $358.23, closed at $238.41 and is down 28.7% across the window.
Vertiv (Ondo Tokenized) — Window Stats
90 daily bars · MEXCBars
90
Window high
$358.23
Window low
$225.00
First → last
-28.67%
Latest close
$238.41
vs live
+0.19%
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.
VRTON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $235.47 | $244.94 | $233.53 | $238.41 | +1.25% | $130,751 | $847,424 |
| Sep 15, 2026 | $239.15 | $244.65 | $233.59 | $235.47 | -1.54% | $146,246 | $836,974 |
| Sep 14, 2026 | $257.06 | $257.64 | $227.54 | $239.15 | -6.97% | $186,110 | $850,055 |
| Sep 13, 2026 | $257.20 | $258.63 | $256.42 | $257.06 | -0.05% | $158,247 | $913,716 |
| Sep 12, 2026 | $257.05 | $258.64 | $256.90 | $257.20 | +0.06% | $154,981 | $914,213 |
| Sep 11, 2026 | $248.45 | $258.84 | $247.22 | $257.05 | +3.46% | $149,803 | $913,680 |
| Sep 10, 2026 | $262.96 | $263.44 | $245.00 | $248.45 | -5.52% | $151,771 | $883,111 |
| Sep 9, 2026 | $291.01 | $292.86 | $260.11 | $262.96 | -9.64% | $155,764 | $934,687 |
| Sep 8, 2026 | $280.73 | $295.35 | $279.29 | $291.01 | +3.66% | $163,696 | $1.03M |
| Sep 7, 2026 | $280.34 | $280.83 | $278.71 | $280.73 | +0.14% | $146,131 | $997,850 |
| Sep 6, 2026 | $279.14 | $280.83 | $278.72 | $280.34 | +0.43% | $153,701 | $996,464 |
| Sep 5, 2026 | $280.54 | $280.83 | $278.72 | $279.14 | -0.50% | $146,731 | $992,199 |
| Sep 4, 2026 | $268.90 | $280.79 | $267.96 | $280.54 | +4.33% | $157,560 | $997,175 |
| Sep 3, 2026 | $256.88 | $270.93 | $255.65 | $268.90 | +4.68% | $155,940 | $955,801 |
| Sep 2, 2026 | $256.12 | $259.42 | $251.55 | $256.88 | +0.30% | $149,060 | $913,076 |
| Sep 1, 2026 | $258.71 | $259.95 | $249.00 | $256.12 | -1.00% | $115,866 | $910,374 |
| Aug 31, 2026 | $259.03 | $261.49 | $255.55 | $258.71 | -0.12% | $131,412 | $919,580 |
| Aug 30, 2026 | $259.09 | $260.43 | $258.70 | $259.03 | -0.02% | $102,360 | $920,718 |
| Aug 29, 2026 | $259.61 | $260.40 | $258.70 | $259.09 | -0.20% | $98,533 | $920,931 |
| Aug 28, 2026 | $268.79 | $270.25 | $255.76 | $259.61 | -3.42% | $125,033 | $922,779 |
| Aug 27, 2026 | $273.72 | $275.80 | $262.53 | $268.79 | -1.80% | $110,417 | $955,410 |
| Aug 26, 2026 | $255.34 | $273.90 | $252.86 | $273.72 | +7.20% | $117,433 | $972,933 |
| Aug 25, 2026 | $254.10 | $265.43 | $251.62 | $255.34 | +0.49% | $106,660 | $907,602 |
| Aug 24, 2026 | $263.03 | $264.15 | $251.11 | $254.10 | -3.40% | $87,802 | $903,194 |
| Aug 23, 2026 | $263.06 | $265.02 | $261.23 | $263.03 | -0.01% | $53,799 | $934,936 |
| Aug 22, 2026 | $262.23 | $265.63 | $261.71 | $263.06 | +0.32% | $56,867 | $935,042 |
| Aug 21, 2026 | $264.49 | $270.66 | $258.05 | $262.23 | -0.85% | $57,113 | $932,092 |
| Aug 20, 2026 | $263.71 | $266.57 | $253.24 | $264.49 | +0.30% | $61,655 | $940,125 |
| Aug 19, 2026 | $270.12 | $277.14 | $257.32 | $263.71 | -2.37% | $54,988 | $937,353 |
| Aug 18, 2026 | $294.64 | $294.66 | $270.09 | $270.12 | -8.32% | $56,894 | $960,137 |
| Aug 17, 2026 | $294.56 | $299.48 | $292.45 | $294.64 | +0.03% | $55,183 | $1.05M |
| Aug 16, 2026 | $293.79 | $295.49 | $292.23 | $294.56 | +0.26% | $56,573 | $1.05M |
| Aug 15, 2026 | $295.83 | $296.46 | $292.14 | $293.79 | -0.69% | $55,719 | $1.04M |
| Aug 14, 2026 | $290.68 | $296.20 | $287.22 | $295.83 | +1.77% | $55,558 | $1.05M |
| Aug 13, 2026 | $289.51 | $293.36 | $289.01 | $290.68 | +0.40% | $71,724 | $1.03M |
| Aug 12, 2026 | $281.61 | $296.75 | $280.81 | $289.51 | +2.81% | $96,168 | $1.03M |
| Aug 11, 2026 | $271.23 | $282.36 | $268.78 | $281.61 | +3.83% | $57,219 | $1.00M |
| Aug 10, 2026 | $272.69 | $277.43 | $268.66 | $271.23 | -0.54% | $56,762 | $964,083 |
| Aug 9, 2026 | $272.91 | $274.99 | $272.06 | $272.69 | -0.08% | $57,219 | $969,272 |
| Aug 8, 2026 | $274.21 | $274.98 | $272.46 | $272.91 | -0.47% | $54,620 | $970,054 |
| Aug 7, 2026 | $276.01 | $282.32 | $272.42 | $274.21 | -0.65% | $56,882 | $974,675 |
| Aug 6, 2026 | $278.03 | $284.39 | $271.75 | $276.01 | -0.73% | $60,198 | $981,073 |
| Aug 5, 2026 | $268.38 | $281.62 | $268.07 | $278.03 | +3.60% | $60,806 | $988,253 |
| Aug 4, 2026 | $267.46 | $278.97 | $266.84 | $268.38 | +0.34% | $58,674 | $953,952 |
| Aug 3, 2026 | $244.97 | $268.01 | $237.52 | $267.46 | +9.18% | $57,919 | $950,682 |
| Aug 2, 2026 | $240.76 | $245.46 | $239.41 | $244.97 | +1.75% | $54,888 | $870,742 |
| Aug 1, 2026 | $244.12 | $244.98 | $239.41 | $240.76 | -1.38% | $54,220 | $855,777 |
| Jul 31, 2026 | $232.22 | $252.08 | $231.40 | $244.12 | +5.12% | $59,791 | $867,721 |
| Jul 30, 2026 | $225.00 | $238.94 | $224.00 | $232.22 | +3.21% | $59,657 | $825,422 |
| Jul 29, 2026 | $271.30 | $272.26 | $219.35 | $225.00 | -17.07% | $70,699 | $799,759 |
| Jul 28, 2026 | $286.27 | $286.79 | $261.38 | $271.30 | -5.23% | $63,827 | $964,331 |
| Jul 27, 2026 | $299.79 | $301.74 | $275.13 | $286.27 | -4.51% | $61,901 | $1.02M |
| Jul 26, 2026 | $295.59 | $301.00 | $295.29 | $299.79 | +1.42% | $54,384 | $1.07M |
| Jul 25, 2026 | $292.27 | $298.64 | $291.27 | $295.59 | +1.14% | $57,133 | $1.05M |
| Jul 24, 2026 | $304.66 | $308.72 | $290.69 | $292.27 | -4.07% | $59,903 | $1.04M |
| Jul 23, 2026 | $302.72 | $317.08 | $300.60 | $304.66 | +0.64% | $57,194 | $1.08M |
| Jul 22, 2026 | $303.80 | $304.64 | $295.44 | $302.72 | -0.36% | $57,575 | $1.08M |
| Jul 21, 2026 | $292.82 | $304.63 | $292.82 | $303.80 | +3.75% | $55,023 | $1.08M |
| Jul 20, 2026 | $284.29 | $299.73 | $284.26 | $292.82 | +3.00% | $56,893 | $1.04M |
| Jul 19, 2026 | $286.72 | $288.07 | $283.65 | $284.29 | -0.85% | $53,170 | $1.01M |
| Jul 18, 2026 | $290.13 | $293.74 | $286.45 | $286.72 | -1.18% | $54,784 | $1.02M |
| Jul 17, 2026 | $291.71 | $295.63 | $274.51 | $290.13 | -0.54% | $65,424 | $1.03M |
| Jul 16, 2026 | $304.43 | $305.15 | $288.80 | $291.71 | -4.18% | $62,271 | $1.04M |
| Jul 15, 2026 | $302.83 | $307.16 | $290.81 | $304.43 | +0.53% | $67,299 | $1.08M |
| Jul 14, 2026 | $305.27 | $314.85 | $301.58 | $302.83 | -0.80% | $62,893 | $1.08M |
| Jul 13, 2026 | $315.19 | $317.84 | $304.02 | $305.27 | -3.15% | $58,637 | $1.09M |
| Jul 12, 2026 | $316.43 | $321.92 | $314.60 | $315.19 | -0.39% | $56,979 | $1.12M |
| Jul 11, 2026 | $319.19 | $320.35 | $314.19 | $316.43 | -0.86% | $56,828 | $1.12M |
| Jul 10, 2026 | $324.35 | $326.15 | $317.04 | $319.19 | -1.59% | $59,395 | $1.13M |
| Jul 9, 2026 | $316.78 | $334.19 | $316.14 | $324.35 | +2.39% | $61,990 | $1.15M |
| Jul 8, 2026 | $304.12 | $318.01 | $294.21 | $316.78 | +4.16% | $71,260 | $1.13M |
| Jul 7, 2026 | $320.88 | $320.93 | $289.21 | $304.12 | -5.22% | $65,446 | $1.08M |
| Jul 6, 2026 | $303.19 | $328.33 | $303.19 | $320.88 | +5.83% | $63,863 | $1.14M |
| Jul 5, 2026 | $304.11 | $304.17 | $301.65 | $303.19 | -0.30% | $54,011 | $1.08M |
| Jul 4, 2026 | $304.11 | $304.17 | $304.01 | $304.11 | +0.00% | $53,173 | $1.08M |
| Jul 3, 2026 | $302.36 | $304.17 | $300.30 | $304.11 | +0.58% | $56,463 | $1.08M |
| Jul 2, 2026 | $312.32 | $316.47 | $298.39 | $302.36 | -3.19% | $67,288 | $1.07M |
| Jul 1, 2026 | $335.30 | $335.58 | $311.70 | $312.32 | -6.85% | $63,767 | $1.11M |
| Jun 30, 2026 | $308.42 | $337.14 | $307.12 | $335.30 | +8.72% | $63,015 | $1.19M |
| Jun 29, 2026 | $302.94 | $308.50 | $295.40 | $308.42 | +1.81% | $62,255 | $1.10M |
| Jun 28, 2026 | $305.53 | $306.13 | $302.82 | $302.94 | -0.85% | $54,736 | $1.08M |
| Jun 27, 2026 | $305.44 | $306.13 | $305.41 | $305.53 | +0.03% | $57,151 | $1.09M |
| Jun 26, 2026 | $325.74 | $325.88 | $302.46 | $305.44 | -6.23% | $64,716 | $1.09M |
| Jun 25, 2026 | $330.61 | $335.83 | $322.74 | $325.74 | -1.47% | $63,134 | $1.16M |
| Jun 24, 2026 | $322.15 | $332.36 | $312.00 | $330.61 | +2.63% | $69,172 | $1.18M |
| Jun 23, 2026 | $358.23 | $358.34 | $317.72 | $322.15 | -10.07% | $76,534 | $1.15M |
| Jun 22, 2026 | $335.16 | $358.37 | $329.91 | $358.23 | +6.88% | $62,562 | $1.27M |
| Jun 21, 2026 | $336.88 | $338.48 | $334.84 | $335.16 | -0.51% | $56,382 | $1.19M |
| Jun 20, 2026 | $334.22 | $336.90 | $334.13 | $336.88 | +0.80% | $56,411 | $1.20M |
| Jun 19, 2026 | $336.64 | $336.85 | $334.13 | $334.22 | — | $55,753 | $1.19M |
Vertiv (Ondo Tokenized) Historical Data FAQ
Window highs, lows, best/worst days and volume for Vertiv (Ondo Tokenized)What is the all-time high for VRTON?
Vertiv (Ondo Tokenized)'s record price is about $379.935. It currently trades at $238.86, roughly 37.1% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VRTON market cap?
Vertiv (Ondo Tokenized) has a market capitalisation of about $91.98B, on roughly $255,105 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 VRTON change over this window?
Across 90 daily candles, close-to-close moved down 28.67%.
What were VRTON's high and low in this window?
In this sample, the highest trade print is about $358.37 (Jun 22, 2026) and the lowest about $219.35 (Jul 29, 2026).
What were VRTON's best and worst days in this window?
Best close-to-close day was about +9.18% (Aug 3, 2026); worst was -17.07% (Jul 29, 2026).