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$229.88
+2.41% 1D
Recently Viewed
1H+2.12%
1D+2.41%
1W+9.83%
1M-9.40%
Vertiv (Ondo Tokenized) (VRTON) has 90 days of daily open, high, low and close on file. Over that window VRTON ranged $194.49 to $295.83, closed at $230.14 and is down 16.1% across the window.
Vertiv (Ondo Tokenized) — Window Stats
90 daily bars · MEXCBars
90
Window high
$295.83
Window low
$194.49
First → last
-16.07%
Latest close
$230.14
vs live
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $240.51 | $240.52 | $224.18 | $230.14 | -4.31% | $33,683 | $818,029 |
| Nov 3, 2026 | $226.88 | $242.01 | $223.02 | $240.51 | +6.01% | $155,662 | $854,889 |
| Nov 2, 2026 | $233.82 | $241.13 | $224.53 | $226.88 | -2.97% | $152,223 | $806,441 |
| Nov 1, 2026 | $233.96 | $235.60 | $233.19 | $233.82 | -0.06% | $148,622 | $831,109 |
| Oct 31, 2026 | $234.03 | $235.60 | $233.20 | $233.96 | -0.03% | $144,229 | $831,607 |
| Oct 30, 2026 | $236.15 | $238.00 | $227.64 | $234.03 | -0.90% | $151,228 | $831,856 |
| Oct 29, 2026 | $235.18 | $255.05 | $230.44 | $236.15 | +0.41% | $147,357 | $839,391 |
| Oct 28, 2026 | $209.31 | $248.39 | $209.19 | $235.18 | +12.36% | $192,149 | $835,943 |
| Oct 27, 2026 | $202.88 | $211.15 | $198.48 | $209.31 | +3.17% | $171,344 | $743,989 |
| Oct 26, 2026 | $195.48 | $204.66 | $192.29 | $202.88 | +3.79% | $183,343 | $721,134 |
| Oct 25, 2026 | $195.83 | $197.02 | $195.05 | $195.48 | -0.18% | $143,875 | $694,830 |
| Oct 24, 2026 | $195.10 | $197.02 | $195.05 | $195.83 | +0.37% | $148,671 | $696,074 |
| Oct 23, 2026 | $194.49 | $202.77 | $190.11 | $195.10 | +0.31% | $164,682 | $693,480 |
| Oct 22, 2026 | $208.38 | $216.42 | $193.49 | $194.49 | -6.67% | $208,335 | $691,311 |
| Oct 21, 2026 | $213.42 | $217.98 | $205.36 | $208.38 | -2.36% | $308,272 | $740,683 |
| Oct 20, 2026 | $205.78 | $214.61 | $200.65 | $213.42 | +3.71% | $243,522 | $758,598 |
| Oct 19, 2026 | $205.22 | $214.46 | $203.49 | $205.78 | +0.27% | $236,193 | $731,442 |
| Oct 18, 2026 | $204.75 | $206.29 | $203.51 | $205.22 | +0.23% | $146,857 | $729,451 |
| Oct 17, 2026 | $205.68 | $206.27 | $203.51 | $204.75 | -0.45% | $146,477 | $727,780 |
| Oct 16, 2026 | $213.28 | $217.03 | $204.54 | $205.68 | -3.56% | $298,329 | $731,086 |
| Oct 15, 2026 | $216.56 | $221.25 | $203.10 | $213.28 | -1.51% | $298,551 | $758,100 |
| Oct 14, 2026 | $240.62 | $240.95 | $216.56 | $216.56 | -10.00% | $219,755 | $769,759 |
| Oct 13, 2026 | $239.55 | $240.62 | $231.61 | $240.62 | +0.45% | $229,495 | $855,280 |
| Oct 12, 2026 | $242.96 | $245.24 | $238.34 | $239.55 | -1.40% | $179,182 | $851,477 |
| Oct 11, 2026 | $244.81 | $245.96 | $242.89 | $242.96 | -0.76% | $147,823 | $863,597 |
| Oct 10, 2026 | $242.82 | $245.93 | $242.77 | $244.81 | +0.82% | $158,732 | $870,173 |
| Oct 9, 2026 | $244.97 | $250.38 | $242.50 | $242.82 | -0.88% | $166,533 | $863,100 |
| Oct 8, 2026 | $246.39 | $251.95 | $240.16 | $244.97 | -0.58% | $196,034 | $870,742 |
| Oct 7, 2026 | $253.21 | $254.70 | $239.99 | $246.39 | -2.69% | $180,295 | $875,789 |
| Oct 6, 2026 | $254.69 | $259.79 | $249.72 | $253.21 | -0.58% | $183,791 | $900,031 |
| Oct 5, 2026 | $253.74 | $258.11 | $251.35 | $254.69 | +0.37% | $182,891 | $905,291 |
| Oct 4, 2026 | $253.84 | $254.61 | $252.95 | $253.74 | -0.04% | $149,823 | $901,915 |
| Oct 3, 2026 | $253.93 | $254.60 | $252.93 | $253.84 | -0.04% | $152,013 | $902,270 |
| Oct 2, 2026 | $246.89 | $253.93 | $246.38 | $253.93 | +2.85% | $160,402 | $902,590 |
| Oct 1, 2026 | $243.68 | $249.70 | $238.63 | $246.89 | +1.32% | $161,690 | $877,566 |
| Sep 30, 2026 | $250.85 | $252.78 | $241.19 | $243.68 | -2.86% | $169,308 | $866,157 |
| Sep 29, 2026 | $244.74 | $254.17 | $242.60 | $250.85 | +2.50% | $170,496 | $891,642 |
| Sep 28, 2026 | $253.57 | $254.04 | $242.84 | $244.74 | -3.48% | $184,245 | $869,924 |
| Sep 27, 2026 | $253.71 | $254.51 | $252.51 | $253.57 | -0.06% | $150,597 | $901,310 |
| Sep 26, 2026 | $253.24 | $254.52 | $252.51 | $253.71 | +0.19% | $152,473 | $901,808 |
| Sep 25, 2026 | $246.71 | $253.89 | $246.27 | $253.24 | +2.65% | $158,838 | $900,137 |
| Sep 24, 2026 | $249.25 | $249.87 | $239.48 | $246.71 | -1.02% | $154,188 | $876,927 |
| Sep 23, 2026 | $252.85 | $254.80 | $248.96 | $249.25 | -1.42% | $162,495 | $885,955 |
| Sep 22, 2026 | $253.05 | $255.38 | $246.65 | $252.85 | -0.08% | $165,132 | $898,751 |
| Sep 21, 2026 | $248.11 | $256.51 | $248.10 | $253.05 | +1.99% | $166,609 | $899,462 |
| Sep 20, 2026 | $248.10 | $249.62 | $248.10 | $248.11 | +0.00% | $152,073 | $881,903 |
| Sep 19, 2026 | $249.80 | $250.46 | $248.10 | $248.10 | -0.68% | $152,473 | $881,867 |
| Sep 18, 2026 | $242.31 | $250.30 | $241.27 | $249.80 | +3.09% | $189,739 | $887,910 |
| Sep 17, 2026 | $243.35 | $251.57 | $237.85 | $242.31 | -0.43% | $153,701 | $861,287 |
| Sep 16, 2026 | $235.47 | $244.94 | $233.53 | $243.35 | +3.35% | $161,010 | $864,984 |
| 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 | — | $56,882 | $974,675 |
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 $229.88, roughly 39.5% 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 $90.87B, on roughly $154,009 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 16.07%.
What were VRTON's high and low in this window?
In this sample, the highest trade print is about $299.48 (Aug 17, 2026) and the lowest about $190.11 (Oct 23, 2026).
What were VRTON's best and worst days in this window?
Best close-to-close day was about +12.36% (Oct 28, 2026); worst was -10.00% (Oct 14, 2026).