ON Semiconductor (Reality Tokenized) Historical Data

rON Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 87.76
-0.11%
$ -- $ 667.36 million
Jul 17, 9 PM $ 87.86
+0.86%
$ -- $ 667.29 million
Jul 17, 8 PM $ 87.11
-0.30%
$ -- $ 667.05 million
Jul 17, 7 PM $ 87.29
-0.56%
$ -- $ 392.64 million
Jul 17, 6 PM $ 87.79
-0.53%
$ -- $ 221.96 million
Jul 17, 5 PM $ 88.26
-0.89%
$ -- $ 148.84 million
Jul 17, 4 PM $ 89.06
+0.36%
$ -- $ 78.77 million
Jul 17, 3 PM $ 88.75
+2.57%
$ -- $ 1.19 billion
Jul 17, 2 PM $ 86.53
+0.28%
$ -- $ 1.09 billion
Jul 17, 1 PM $ 86.3
+2.15%
$ -- $ 955.25 million
Jul 17, 12 PM $ 84.48
-1.46%
$ -- $ 817.88 million
Jul 17, 11 AM $ 85.73
-0.34%
$ -- $ 809.09 million
Jul 17, 10 AM $ 86.02
+1.73%
$ -- $ 807.65 million
Jul 17, 9 AM $ 84.56
+0.61%
$ -- $ 807.06 million
Jul 17, 8 AM $ 84.05
-0.79%
$ -- $ 806.06 million
Jul 17, 7 AM $ 84.86
-0.09%
$ -- $ 802.85 million
Jul 17, 6 AM $ 84.94
-0.11%
$ -- $ 802.52 million
Jul 17, 5 AM $ 85.03
-1.49%
$ -- $ 802.28 million
Jul 17, 4 AM $ 86.02
-1.70%
$ -- $ 833.72 million
Jul 17, 3 AM $ 87.51
+0.92%
$ -- $ 833.72 million
Jul 17, 2 AM $ 86.71
-0.41%
$ -- $ 834 million
Jul 17, 1 AM $ 87.07
-0.74%
$ -- $ 834 million
Jul 17, 12 AM $ 87.72
+0.25%
$ -- $ 834 million
Jul 16, 11 PM $ 87.5
-0.43%
$ -- $ 833.98 million
Jul 16, 10 PM $ 87.88
-0.59%
$ -- $ 833.64 million
Jul 16, 9 PM $ 88.4
+0.89%
$ -- $ 833.34 million
Jul 16, 8 PM $ 87.62
-0.64%
$ -- $ 829.64 million
Jul 16, 7 PM $ 88.18
+1.16%
$ -- $ 551.34 million
Jul 16, 6 PM $ 87.19
+0.53%
$ -- $ 377.04 million
Jul 16, 5 PM $ 86.73
-1.02%
$ -- $ 322.63 million
Jul 16, 4 PM $ 87.62
-0.56%
$ -- $ 264.78 million
Jul 16, 3 PM $ 88.12
-0.42%
$ -- $ 206.57 million
Jul 16, 2 PM $ 88.46
+0.43%
$ -- $ 147.38 million
Jul 16, 1 PM $ 88.07
-1.50%
$ -- $ 71.75 million
Jul 16, 12 PM $ 89.41
-0.29%
$ -- $ 1.92 million
Jul 16, 11 AM $ 89.67
-0.70%
$ -- $ 1.42 million
Jul 16, 10 AM $ 90.3
+0.00%
$ -- $ 759,010
Jul 16, 9 AM $ 90.3
-0.36%
$ -- $ 714,402
Jul 16, 8 AM $ 90.63
-0.42%
$ -- $ 513,743
Jul 16, 7 AM $ 91.16
-1.01%
$ -- $ 1.05 billion
Jul 16, 6 AM $ 92.09
-0.78%
$ -- $ 1.05 billion
Jul 16, 5 AM $ 92.81
+0.55%
$ -- $ 1.05 billion
Jul 16, 4 AM $ 92.3
-0.23%
$ -- $ 1.05 billion
Jul 16, 3 AM $ 92.51
-0.37%
$ -- $ 1.05 billion
Jul 16, 2 AM $ 92.85
+0.79%
$ -- $ 1.05 billion
Jul 16, 1 AM $ 92.12
-0.49%
$ -- $ 1.05 billion
Jul 16, 12 AM $ 92.57
+0.05%
$ -- $ 1.05 billion
Jul 15, 11 PM $ 92.52
-0.79%
$ -- $ 1.05 billion
Jul 15, 10 PM $ 93.26
+0.68%
$ -- $ 1.05 billion
Jul 15, 9 PM $ 92.63
+0.71%
$ -- $ 1.05 billion