Applied Digital (Ondo Tokenized) Historical Data

APLDon
Download
Date Close Price change Market cap Trading volume
3:32 PM $ 31.32
+0.00%
$ 35 $ 424,736
3:27 PM $ 31.41
+0.00%
$ 35 $ 424,503
3:22 PM $ 31.2
+0.00%
$ 35 $ 424,926
3:17 PM $ 31.3
+0.00%
$ 35 $ 424,594
3:12 PM $ 30.95
+0.00%
$ 35 $ 424,517
3:07 PM $ 30.7
+0.00%
$ 34 $ 424,890
3:02 PM $ 30.7
+0.00%
$ 34 $ 424,663
2:57 PM $ 30.78
+0.00%
$ 34 $ 424,746
2:52 PM $ 31
+0.00%
$ 35 $ 425,112
2:47 PM $ 31.05
+0.00%
$ 35 $ 424,845
2:42 PM $ 30.91
+0.00%
$ 35 $ 425,064
2:37 PM $ 31.12
+0.00%
$ 35 $ 424,157
2:32 PM $ 31.24
+0.00%
$ 35 $ 424,291
2:27 PM $ 31.06
+0.00%
$ 35 $ 424,120
2:22 PM $ 31.05
+0.00%
$ 35 $ 424,258
2:17 PM $ 31.34
+0.00%
$ 35 $ 423,643
2:12 PM $ 31.28
+0.00%
$ 35 $ 423,855
2:07 PM $ 31.22
+0.00%
$ 35 $ 423,637
2:02 PM $ 30.94
+0.00%
$ 35 $ 423,592
1:57 PM $ 31.04
+0.00%
$ 35 $ 423,569
1:52 PM $ 31.38
+0.00%
$ 35 $ 422,964
1:47 PM $ 31.39
+0.00%
$ 35 $ 422,622
1:42 PM $ 31.45
+0.00%
$ 35 $ 424,309
1:37 PM $ 32.08
+0.00%
$ 36 $ 424,017
1:32 PM $ 31.91
+0.00%
$ 36 $ 424,335
1:27 PM $ 32.2
+0.00%
$ 36 $ 424,072
1:22 PM $ 32.23
+0.00%
$ 36 $ 424,136
1:17 PM $ 32.26
+0.00%
$ 36 $ 424,262
1:12 PM $ 32.32
+0.00%
$ 36 $ 423,291
1:07 PM $ 32.45
+0.00%
$ 36 $ 422,542
1:02 PM $ 32.4
+0.00%
$ 36 $ 422,270
12:57 PM $ 32.5
+0.00%
$ 36 $ 422,464
12:52 PM $ 32.53
+0.00%
$ 36 $ 423,439
12:47 PM $ 32.56
+0.00%
$ 36 $ 423,630
12:42 PM $ 32.59
+0.00%
$ 36 $ 425,263
12:37 PM $ 32.6
+0.00%
$ 36 $ 424,736
12:32 PM $ 32.47
+0.00%
$ 36 $ 423,934
12:27 PM $ 32.47
+0.00%
$ 36 $ 423,906
12:22 PM $ 32.61
+0.00%
$ 36 $ 423,264
12:17 PM $ 32.46
+0.00%
$ 36 $ 423,219
12:12 PM $ 32.38
+0.00%
$ 36 $ 422,896
12:07 PM $ 32.4
+0.00%
$ 36 $ 422,502
12:02 PM $ 32.5
+0.00%
$ 36 $ 422,237
11:57 AM $ 32.53
+0.00%
$ 36 $ 422,295
11:52 AM $ 32.56
+0.00%
$ 36 $ 423,343
11:47 AM $ 32.45
+0.00%
$ 36 $ 423,704
11:42 AM $ 32.57
+0.00%
$ 36 $ 423,952
11:37 AM $ 32.59
+0.00%
$ 36 $ 424,499
11:32 AM $ 32.7
+0.00%
$ 37 $ 424,159
11:27 AM $ 33
+0.00%
$ 37 $ 423,909
Download