Applied Digital (Ondo Tokenized) Historical Data

APLDon
Download
Date Close Price change Market cap Trading volume
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