Applied Materials (Ondo Tokenized) Historical Data

AMATon
Download
Date Close Price change Market cap Trading volume
Aug 3 $ 540.95
+4.95%
$ 592,007 $ 2.75 million
Jul 27 $ 515.48
-6.29%
$ 523,221 $ 4.22 million
Jul 20 $ 550.07
+4.89%
$ 577,440 $ 7.01 million
Jul 13 $ 524.42
-12.24%
$ 561,431 $ 4.44 million
Jul 6 $ 597.77
-5.08%
$ 118,750 $ 1.59 million
Jun 29 $ 629.78
-3.43%
$ 121,409 $ 1.43 million
Jun 22 $ 638.63
+1.41%
$ 120,221 $ 1.72 million
Jun 15 $ 626.32
+7.30%
$ 116,107 $ 1.79 million
Jun 8 $ 573.62
+26.66%
$ 107,396 $ 1.79 million
Jun 1 $ 449.49
-0.60%
$ 83,395 $ 3.15 million
May 25 $ 451.42
+4.61%
$ 83,272 $ 4.51 million
May 18 $ 432.99
-0.76%
$ 79,479 $ 4.18 million
May 11 $ 436.28
+0.26%
$ 80,346 $ 4.4 million
May 4 $ 435.7
+11.34%
$ 18,470 $ 4.16 million
Apr 27 $ 390.85
-6.21%
$ 16,610 $ 1.05 million
Apr 20 $ 418.28
+5.67%
$ 17,708 $ 4.21 million
Apr 13 $ 395.47
-1.19%
$ 16,807 $ 4.23 million
Apr 6 $ 400.9
+15.11%
$ 17,009 $ 4.23 million
Mar 30 $ 347.27
+2.56%
$ 14,785 $ 4.24 million
Mar 23 $ 338.96
-5.97%
$ 14,374 $ 4.23 million
Mar 16 $ 360.46
+5.79%
$ 15,302 $ 4.89 million
Mar 9 $ 341.17
+5.25%
$ 14,465 $ 4.53 million
Mar 2 $ 324.26
-13.38%
$ 13,767 $ 4.74 million
Feb 23 $ 374.25
-0.15%
$ 15,888 $ 5.51 million
Feb 16 $ 375.52
+5.68%
$ 15,911 $ 7.41 million
Feb 9 $ 355.55
+10.57%
$ 15,085 $ 14.29 million
Feb 2 $ 321.28
-0.20%
$ 13,650 $ 21.2 million
Jan 26 $ 322.5
+0.11%
$ 13,674 $ 17.91 million
Jan 19 $ 321.77
-1.96%
$ 13,672 $ 10.17 million
Jan 12 $ 328.12
+1.67%
$ 13,929 $ 2.45 million
Download