Applied Digital (Ondo Tokenized) Historical Data

APLDon
Download
Date Close Price change Market cap Trading volume
Today $27.1
+0.00%
$30 $57,236
Yesterday $27.22
-0.07%
$31 $55,409
Aug 22, 2026 $27.25
+0.00%
$30 $55,822
Aug 21, 2026 $27.26
-4.75%
$30 $58,982
Aug 20, 2026 $28.63
-0.07%
$32 $56,811
Aug 19, 2026 $28.58
+0.67%
$32 $55,867
Aug 18, 2026 $28.37
-8.98%
$32 $55,604
Aug 17, 2026 $31.18
+0.16%
$35 $56,658
Aug 16, 2026 $31.1
+0.16%
$35 $58,211
Aug 15, 2026 $31.14
+0.16%
$35 $56,045
Aug 14, 2026 $31.05
+0.52%
$35 $55,961
Aug 13, 2026 $31.05
-0.03%
$35 $66,372
Aug 12, 2026 $31.06
+1.67%
$35 $163,807
Aug 11, 2026 $30.54
+6.12%
$34 $59,451
Aug 10, 2026 $28.74
-2.87%
$32 $64,921
Aug 9, 2026 $29.54
-0.03%
$33 $56,548
Aug 8, 2026 $29.56
+0.37%
$33 $55,701
Aug 7, 2026 $29.26
+0.17%
$33 $59,484
Jul 29, 2026 $26.28
-1.68%
$-- $495,818
Jul 28, 2026 $26.52
-3.39%
$30 $499,672
Jul 27, 2026 $27.82
-1.63%
$31 $450,887
Jul 26, 2026 $27.45
+0.07%
$31 $284,748
Jul 25, 2026 $27.45
+0.15%
$31 $289,413
Jul 24, 2026 $27.45
-7.54%
$31 $436,029
Jul 23, 2026 $29.9
-0.40%
$33 $445,405
Jul 22, 2026 $30.48
-0.52%
$34 $447,997
Jul 21, 2026 $30.52
+9.63%
$34 $442,045
Jul 20, 2026 $27.93
+8.26%
$31 $440,995
Jul 19, 2026 $25.78
+0.00%
$29 $286,151
Jul 18, 2026 $25.79
+0.08%
$29 $289,399
Jul 17, 2026 $25.77
-0.43%
$29 $467,517
Jul 16, 2026 $26.12
-10.36%
$29 $430,702
Jul 15, 2026 $29.02
+0.80%
$32 $429,406
Jul 14, 2026 $28.8
+0.66%
$32 $440,626
Jul 13, 2026 $28.53
-8.18%
$32 $431,801
Jul 12, 2026 $31.31
-0.13%
$35 $285,879
Jul 11, 2026 $31.33
-0.06%
$35 $285,929
Jul 10, 2026 $31.32
-2.22%
$35 $411,662
Jul 9, 2026 $32.49
+3.93%
$36 $439,347
Jul 8, 2026 $31.38
+3.12%
$35 $387,850
Jul 7, 2026 $30.56
-9.85%
$34 $129,526
Jul 6, 2026 $33.46
-1.04%
$37 $127,983
Jul 5, 2026 $33.1
+0.03%
$37 $129,186
Jul 4, 2026 $33.1
+0.03%
$37 $127,673
Jul 3, 2026 $33.1
+0.00%
$37 $127,917
Jul 2, 2026 $33.07
-6.02%
$37 $131,889
Download