AppLovin (Ondo Tokenized) Historical Data

APPon Page 2
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $ 659.4
-2.50%
$ 289,644 $ 217,386
Dec 16, 2025 $ 674.22
+0.12%
$ 296,965 $ 183,044
Dec 15, 2025 $ 674.13
+0.66%
$ 295,665 $ 211,905
Dec 14, 2025 $ 669.56
+0.28%
$ 294,168 $ 56,223
Dec 13, 2025 $ 667.46
+0.05%
$ 293,237 $ 57,571
Dec 12, 2025 $ 667.44
-7.03%
$ 293,140 $ 205,906
Dec 11, 2025 $ 718.08
+2.52%
$ 315,381 $ 255,622
Dec 10, 2025 $ 700.34
-3.24%
$ 307,590 $ 142,169
Dec 9, 2025 $ 723.77
+4.79%
$ 318,290 $ 241,092
Dec 8, 2025 $ 690.68
-0.42%
$ 303,827 $ 142,418
Dec 7, 2025 $ 693.59
-0.06%
$ 305,160 $ 57,220
Dec 6, 2025 $ 694.14
+0.07%
$ 305,347 $ 58,189
Dec 5, 2025 $ 693.73
+0.59%
$ 305,105 $ 177,089
Dec 4, 2025 $ 689.59
+4.06%
$ 303,363 $ 240,228
Dec 3, 2025 $ 662.3
+0.90%
$ 291,368 $ 170,555
Dec 2, 2025 $ 656.31
+5.37%
$ 288,704 $ 247,639
Dec 1, 2025 $ 622.87
+6.99%
$ 274,033 $ 200,055
Nov 30, 2025 $ 581.84
+0.07%
$ 256,055 $ 60,641
Nov 29, 2025 $ 582.89
-0.05%
$ 255,738 $ 55,960
Nov 28, 2025 $ 583.63
-0.03%
$ 256,534 $ 55,037
Nov 27, 2025 $ 583.98
-0.61%
$ 256,820 $ 57,035
Nov 26, 2025 $ 586.35
+5.64%
$ 317,314 $ 81,510
Nov 25, 2025 $ 556.13
-0.82%
$ 299,952 $ 72,008
Nov 24, 2025 $ 559.96
+5.49%
$ 246,593 $ 93,782
Nov 23, 2025 $ 523.07
-0.11%
$ 233,386 $ 53,741
Nov 22, 2025 $ 530.71
+0.86%
$ 230,273 $ 58,685
Nov 21, 2025 $ 521.41
+0.21%
$ 231,003 $ 112,682
Nov 20, 2025 $ 515.25
-5.46%
$ 228,783 $ 120,863
Nov 19, 2025 $ 544.97
+4.01%
$ 239,564 $ 95,703
Nov 18, 2025 $ 522.85
-3.04%
$ 230,374 $ 91,447
Nov 17, 2025 $ 539.27
-3.74%
$ 237,106 $ 99,414
Nov 16, 2025 $ 560.63
+1.37%
$ 246,365 $ 57,219
Nov 15, 2025 $ 552.51
-0.86%
$ 243,121 $ 63,260
Nov 14, 2025 $ 556.96
+0.07%
$ 245,011 $ 102,645
Nov 13, 2025 $ 553.64
-5.56%
$ 244,723 $ 93,144
Nov 12, 2025 $ 581.58
-1.72%
$ 257,804 $ 64,449
Nov 11, 2025 $ 591.73
-8.41%
$ 269,168 $ 57,121
Nov 10, 2025 $ 646.04
-13.93%
$ 293,847 $ 66,184
Nov 9, 2025 $ 750.61
+19.44%
$ 341,410 $ 143,141
Nov 8, 2025 $ 628.46
+0.86%
$ 285,851 $ 171,796
Nov 7, 2025 $ 623.11
-0.19%
$ 344,050 $ 68,166
Nov 6, 2025 $ 624.31
-4.29%
$ 327,986 $ 69,583
Nov 5, 2025 $ 652.28
+8.22%
$ 286,721 $ 61,917
Nov 4, 2025 $ 602.58
-4.73%
$ 264,900 $ 60,146
Nov 3, 2025 $ 632.49
-1.12%
$ 278,060 $ 57,566
Nov 2, 2025 $ 639.72
+0.59%
$ 281,198 $ 76,551
Nov 1, 2025 $ 635.82
-0.34%
$ 279,523 $ 173,426
Oct 31, 2025 $ 637.87
+2.10%
$ 280,138 $ 59,559
Oct 30, 2025 $ 624.98
-0.09%
$ 274,190 $ 60,297
Oct 29, 2025 $ 625.54
-0.04%
$ 274,611 $ 63,019