- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Vanguard S&P 500 ETF Tokenized Stock Defichain (DVOO) historical data and Live price
Vanguard S&P 500 ETF Tokenized Stock Defichain
DVOO$ 201.43 + 0.099 % 
0.00316031 BTC
0.00316031 BTC MARKET CAP
0
0
24H VOLUME
0
0
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank9,248
1H -0.16 %
24H 0.10 %
7D -6.87 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 191.841 | 201.98 | 189.787 | 199.524 | 86.33 | 0 |
| 5/2/24 | 194.441 | 194.512 | 187.646 | 191.841 | 0 | 0 |
| 5/1/24 | 201.576 | 202.407 | 189.77 | 194.441 | 0 | 0 |
| 4/30/24 | 216.652 | 220.006 | 197.215 | 201.576 | 0 | 0 |
| 4/29/24 | 218.077 | 218.815 | 211.88 | 216.652 | 0 | 0 |
| 4/28/24 | 216.596 | 221.568 | 216.558 | 218.077 | 0 | 0 |
| 4/27/24 | 214.198 | 217.023 | 211.023 | 216.596 | 0 | 0 |
| 4/26/24 | 216.341 | 216.573 | 213.03 | 214.198 | 0 | 0 |
| 4/25/24 | 208.405 | 218.093 | 207.828 | 216.341 | 0 | 0 |
| 4/24/24 | 220.604 | 223.301 | 207.162 | 208.405 | 0 | 0 |
| 4/23/24 | 220.949 | 222.482 | 218.409 | 220.604 | 95.94 | 0 |
| 4/22/24 | 215.708 | 222.446 | 215.147 | 220.949 | 96.63 | 0 |
| 4/21/24 | 216.983 | 218.64 | 214.053 | 215.708 | 0 | 0 |
| 4/20/24 | 223.915 | 223.963 | 201.447 | 216.983 | 778.93 | 0 |
| 4/19/24 | 224.128 | 227.476 | 211.759 | 223.915 | 0 | 0 |
| 4/18/24 | 219.155 | 225.859 | 217 | 224.128 | 4.82 | 0 |
| 4/17/24 | 186.207 | 224.495 | 180.983 | 219.155 | 0.1 | 0 |
| 4/16/24 | 236.464 | 236.464 | 181.074 | 186.207 | 668.65 | 0 |
| 4/15/24 | 247.32 | 251.418 | 235.296 | 236.464 | 124.78 | 0 |
| 4/14/24 | 244.59 | 247.746 | 236.535 | 247.32 | 0 | 0 |
| 4/13/24 | 254.221 | 259.021 | 234.301 | 244.59 | 0 | 0 |
| 4/12/24 | 213.929 | 272.595 | 195.942 | 254.221 | 0 | 0 |
| 4/11/24 | 198.701 | 277.575 | 188.599 | 213.929 | 0 | 0 |
| 4/10/24 | 230.242 | 269.122 | 185.346 | 198.701 | 0 | 0 |
| 4/9/24 | 280.267 | 280.809 | 180.14 | 230.242 | 7 | 0 |
| 4/8/24 | 267.35 | 281.45 | 267.35 | 280.267 | 0.01 | 0 |
| 4/7/24 | 264.343 | 270.095 | 264.244 | 267.35 | 0 | 0 |
| 4/6/24 | 263.833 | 264.343 | 262.495 | 264.343 | 106.38 | 0 |
| 4/5/24 | 264.793 | 266.969 | 256.909 | 263.833 | 941.64 | 0 |
| 4/4/24 | 259.195 | 267.239 | 254.04 | 264.793 | 105.91 | 0 |
| 4/3/24 | 257.269 | 261.098 | 254.394 | 259.195 | 0 | 0 |
| 4/2/24 | 271.396 | 271.396 | 254.46 | 257.269 | 0.67 | 0 |
| 4/1/24 | 275.379 | 277.37 | 266.38 | 271.396 | 0 | 0 |
| 3/31/24 | 269.497 | 277.37 | 268.971 | 275.379 | 111.43 | 0 |
| 3/30/24 | 272.305 | 273.702 | 268.612 | 269.497 | 63.08 | 0 |
| 3/29/24 | 273.341 | 273.531 | 268.734 | 272.305 | 0 | 0 |
| 3/28/24 | 268.471 | 275.703 | 268.471 | 273.341 | 0 | 0 |
| 3/27/24 | 276.173 | 278.412 | 266.533 | 268.471 | 35.85 | 0 |
| 3/26/24 | 278.064 | 283.067 | 274.498 | 276.173 | 0 | 0 |
| 3/25/24 | 267.475 | 283.19 | 265.996 | 278.064 | 184.79 | 0 |
| 3/24/24 | 265.404 | 268.707 | 260.663 | 267.475 | 0.01 | 0 |
| 3/23/24 | 260.409 | 268.804 | 258.774 | 265.404 | 1.17 | 0 |
| 3/22/24 | 259.676 | 274.213 | 255.26 | 260.409 | 3,312.26 | 0 |
| 3/21/24 | 254.742 | 259.676 | 252.885 | 259.676 | 0 | 0 |
| 3/20/24 | 192.006 | 256.559 | 192.006 | 254.742 | 0 | 0 |
| 3/19/24 | 150.49 | 192.681 | 150.49 | 192.006 | 2,228.18 | 0 |
| 3/18/24 | 150.49 | 150.49 | 150.49 | 150.49 | 0.01 | 0 |
| 3/17/24 | 150.79 | 150.932 | 150.407 | 150.49 | 0 | 0 |
| 3/16/24 | 284.618 | 287.355 | 150.679 | 150.79 | 0.01 | 0 |
| 3/15/24 | 151.388 | 285.125 | 151.348 | 284.618 | 0 | 0 |
| 3/14/24 | 151.219 | 151.566 | 149.058 | 151.388 | 0 | 0 |
| 3/13/24 | 150.273 | 151.309 | 147.932 | 151.219 | 0 | 0 |
| 3/12/24 | 149.823 | 322.876 | 149.697 | 150.273 | 0 | 0 |
| 3/11/24 | 150.408 | 154.46 | 149.823 | 149.823 | 0 | 0 |
| 3/10/24 | 150.228 | 339.427 | 150.228 | 150.408 | 0 | 0 |
| 3/9/24 | 150.489 | 151.719 | 150.228 | 150.228 | 0.01 | 0 |
| 3/8/24 | 150.391 | 152.61 | 150.299 | 150.489 | 188.79 | 0 |
| 3/7/24 | 274.382 | 277.413 | 145.11 | 150.391 | 53.69 | 0 |
| 3/6/24 | 143.434 | 278.037 | 142.75 | 274.382 | 0 | 0 |
| 3/5/24 | 138.55 | 347.301 | 138.538 | 143.434 | 0 | 0 |
