ON Semiconductor (Reality Tokenized) Historical Data

rON Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 91.98
-0.63%
$ -- $ 1.05 billion
Jul 15, 7 PM $ 92.52
+0.53%
$ -- $ 644.08 million
Jul 15, 6 PM $ 92.02
-0.73%
$ -- $ 492.92 million
Jul 15, 5 PM $ 92.7
+1.42%
$ -- $ 433.68 million
Jul 15, 4 PM $ 91.39
-0.47%
$ -- $ 393.39 million
Jul 15, 3 PM $ 91.81
-0.61%
$ -- $ 325.61 million
Jul 15, 2 PM $ 92.36
-2.24%
$ -- $ 207.12 million
Jul 15, 1 PM $ 94.51
-0.87%
$ -- $ 48.54 million
Jul 15, 12 PM $ 95.34
+0.56%
$ -- $ 2.4 million
Jul 15, 11 AM $ 94.81
-0.56%
$ -- $ 2.05 million
Jul 15, 10 AM $ 95.34
-0.12%
$ -- $ 1.34 million
Jul 15, 9 AM $ 95.45
+0.02%
$ -- $ 1.16 million
Jul 15, 8 AM $ 95.43
+0.01%
$ -- $ 842,422
Jul 15, 7 AM $ 95.42
-0.30%
$ -- $ 707.64 million
Jul 15, 6 AM $ 95.71
+0.31%
$ -- $ 707.64 million
Jul 15, 5 AM $ 95.41
+0.06%
$ -- $ 707.64 million
Jul 15, 4 AM $ 95.35
+0.02%
$ -- $ 707.64 million
Jul 15, 3 AM $ 95.33
+0.59%
$ -- $ 707.64 million
Jul 15, 2 AM $ 94.77
+0.13%
$ -- $ 707.64 million
Jul 15, 1 AM $ 94.65
-0.02%
$ -- $ 707.64 million
Jul 15, 12 AM $ 94.67
+0.71%
$ -- $ 707.64 million
Jul 14, 11 PM $ 94
+0.02%
$ -- $ 707.64 million
Jul 14, 10 PM $ 93.98
+0.65%
$ -- $ 707.55 million
Jul 14, 9 PM $ 93.37
-0.12%
$ -- $ 707.5 million
Jul 14, 8 PM $ 93.48
-0.26%
$ -- $ 707.4 million
Jul 14, 7 PM $ 93.72
-0.15%
$ -- $ 491.46 million
Jul 14, 6 PM $ 93.86
-0.28%
$ -- $ 321.65 million
Jul 14, 5 PM $ 94.12
+0.23%
$ -- $ 278.53 million
Jul 14, 4 PM $ 93.89
+0.40%
$ -- $ 229.87 million
Jul 14, 3 PM $ 93.51
+0.59%
$ -- $ 202.54 million
Jul 14, 2 PM $ 92.98
-0.27%
$ -- $ 144.85 million
Jul 14, 1 PM $ 93.25
-1.84%
$ -- $ 68.96 million
Jul 14, 12 PM $ 95
+1.53%
$ -- $ 4.67 million
Jul 14, 11 AM $ 93.57
+1.26%
$ -- $ 2.14 million
Jul 14, 10 AM $ 92.41
-0.27%
$ -- $ 1.06 million
Jul 14, 9 AM $ 92.66
+0.16%
$ -- $ 1.02 million
Jul 14, 8 AM $ 92.51
+0.54%
$ -- $ 805,287
Jul 14, 7 AM $ 92.01
+0.26%
$ -- $ 871.64 million
Jul 14, 6 AM $ 91.77
+0.27%
$ -- $ 871.64 million
Jul 14, 5 AM $ 91.52
+0.33%
$ -- $ 871.64 million
Jul 14, 4 AM $ 91.22
+0.52%
$ -- $ 871.64 million
Jul 14, 3 AM $ 90.75
+0.29%
$ -- $ 871.64 million
Jul 14, 2 AM $ 90.49
-0.09%
$ -- $ 871.64 million
Jul 14, 1 AM $ 90.57
-0.95%
$ -- $ 871.64 million
Jul 14, 12 AM $ 91.44
+1.46%
$ -- $ 871.64 million
Jul 13, 11 PM $ 90.12
-0.27%
$ -- $ 871.61 million
Jul 13, 10 PM $ 90.36
-0.17%
$ -- $ 871.07 million
Jul 13, 9 PM $ 90.51
+0.07%
$ -- $ 870.88 million
Jul 13, 8 PM $ 90.45
+0.13%
$ -- $ 860.25 million
Jul 13, 7 PM $ 90.4
-0.44%
$ -- $ 562.18 million