Applied Digital (Ondo Tokenized) Historical Data

APLDon
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 31.2
+0.00%
$ 35 $ 424,926
Today, at 2 PM $ 30.78
-0.52%
$ 34 $ 424,746
Today, at 1 PM $ 31.04
-4.20%
$ 35 $ 423,569
Today, at 12 PM $ 32.5
+0.00%
$ 36 $ 422,464
Today, at 11 AM $ 32.53
+0.46%
$ 36 $ 422,295
Today, at 10 AM $ 32.4
+0.34%
$ 36 $ 425,417
Today, at 9 AM $ 32.23
+0.50%
$ 36 $ 424,148
Today, at 8 AM $ 32.33
+0.15%
$ 36 $ 424,807
Today, at 7 AM $ 32.3
-0.09%
$ 36 $ 428,063
Today, at 6 AM $ 32.28
-0.55%
$ 36 $ 429,475
Today, at 5 AM $ 32.48
-0.31%
$ 36 $ 429,562
Today, at 4 AM $ 32.55
-0.12%
$ 36 $ 430,427
Today, at 3 AM $ 32.59
+0.18%
$ 36 $ 431,205
Today, at 2 AM $ 32.53
+0.15%
$ 36 $ 436,730
Today, at 1 AM $ 32.48
+0.56%
$ 36 $ 437,142
Today, at 12 AM $ 32.25
+0.69%
$ 36 $ 437,937
Yesterday, at 11 PM $ 32.49
+0.28%
$ 36 $ 439,347
Yesterday, at 10 PM $ 32.41
-0.03%
$ 36 $ 441,218
Yesterday, at 9 PM $ 32.44
+0.15%
$ 36 $ 442,446
Yesterday, at 8 PM $ 32.34
+0.50%
$ 36 $ 448,139
Yesterday, at 7 PM $ 32.18
-2.13%
$ 36 $ 451,648
Yesterday, at 6 PM $ 32.83
+0.09%
$ 37 $ 453,567
Yesterday, at 5 PM $ 32.8
+0.37%
$ 37 $ 456,586
Yesterday, at 4 PM $ 32.82
-1.82%
$ 37 $ 457,083
Yesterday, at 3 PM $ 33.14
+2.00%
$ 37 $ 457,595
Yesterday, at 2 PM $ 32.41
-1.16%
$ 36 $ 459,442
Yesterday, at 1 PM $ 32.58
-0.31%
$ 36 $ 461,408
Yesterday, at 12 PM $ 32.62
+0.40%
$ 36 $ 462,749
Yesterday, at 11 AM $ 32.61
+1.30%
$ 36 $ 460,749
Yesterday, at 10 AM $ 32.1
-0.09%
$ 36 $ 460,185
Yesterday, at 9 AM $ 32.12
-0.28%
$ 36 $ 464,592
Yesterday, at 8 AM $ 32.23
-0.77%
$ 36 $ 467,933
Yesterday, at 7 AM $ 32.06
+0.31%
$ 36 $ 472,466
Yesterday, at 6 AM $ 31.97
+0.85%
$ 36 $ 468,803
Yesterday, at 5 AM $ 31.65
-0.03%
$ 35 $ 457,668
Yesterday, at 4 AM $ 31.63
+0.22%
$ 35 $ 446,741
Yesterday, at 3 AM $ 31.6
+0.57%
$ 35 $ 436,649
Yesterday, at 2 AM $ 31.47
-0.29%
$ 35 $ 422,993
Yesterday, at 1 AM $ 31.62
+0.22%
$ 35 $ 412,482
Yesterday, at 12 AM $ 31.6
+1.09%
$ 35 $ 398,313
Jul 8, 11 PM $ 31.38
+0.03%
$ 35 $ 387,850
Jul 8, 10 PM $ 31.35
+0.10%
$ 35 $ 376,480
Jul 8, 9 PM $ 31.43
+0.48%
$ 35 $ 365,479
Jul 8, 8 PM $ 31.35
-0.60%
$ 35 $ 349,466
Jul 8, 7 PM $ 31.38
+1.49%
$ 35 $ 333,404
Jul 8, 6 PM $ 30.74
+0.52%
$ 34 $ 316,757
Jul 8, 5 PM $ 30.3
+0.00%
$ 34 $ 299,156
Jul 8, 4 PM $ 30.46
+0.99%
$ 34 $ 283,069
Jul 8, 3 PM $ 30.06
-2.84%
$ 34 $ 266,039
Jul 8, 2 PM $ 31.13
-1.46%
$ 35 $ 248,439
Download