Applied Materials (Ondo Tokenized) Historical Data

AMATon Page 64
Download
Date Close Price change Market cap Trading volume
Feb 1, 1 AM $ 322.64
+0.20%
$ 13,697 $ 56,945
Feb 1, 12 AM $ 322.07
-0.16%
$ 13,672 $ 57,074
Jan 31, 11 PM $ 322.5
+0.19%
$ 13,691 $ 94,963
Jan 31, 10 PM $ 321.82
-0.04%
$ 13,662 $ 105,028
Jan 31, 9 PM $ 321.9
-0.20%
$ 13,665 $ 105,330
Jan 31, 8 PM $ 322.66
+0.04%
$ 13,697 $ 199,392
Jan 31, 7 PM $ 322.51
+0.13%
$ 13,691 $ 507,576
Jan 31, 6 PM $ 322.24
+0.11%
$ 13,673 $ 713,192
Jan 31, 5 PM $ 321.9
+0.01%
$ 13,664 $ 980,851
Jan 31, 4 PM $ 321.86
-0.21%
$ 13,663 $ 1.17 million
Jan 31, 3 PM $ 322.47
+0.13%
$ 13,689 $ 1.44 million
Jan 31, 2 PM $ 321.89
-0.08%
$ 13,665 $ 1.91 million
Jan 31, 1 PM $ 322.21
-0.12%
$ 13,678 $ 2.58 million
Jan 31, 12 PM $ 322.51
+0.10%
$ 13,691 $ 2.69 million
Jan 31, 11 AM $ 322.05
-0.14%
$ 13,678 $ 2.9 million
Jan 31, 10 AM $ 322.54
+0.03%
$ 13,685 $ 3.25 million
Jan 31, 9 AM $ 322.45
-0.05%
$ 13,688 $ 3.4 million
Jan 31, 8 AM $ 322.55
+0.18%
$ 13,693 $ 3.82 million
Jan 31, 7 AM $ 321.9
-0.08%
$ 13,665 $ 3.97 million
Jan 31, 6 AM $ 322.03
+0.05%
$ 13,671 $ 4.01 million
Jan 31, 5 AM $ 321.86
-0.21%
$ 13,663 $ 4.11 million
Jan 31, 4 AM $ 322.58
+0.08%
$ 13,694 $ 4.12 million
Jan 31, 3 AM $ 322.23
-0.08%
$ 13,678 $ 4.12 million
Jan 31, 2 AM $ 322.58
+0.24%
$ 13,694 $ 4.17 million
Jan 31, 1 AM $ 322.61
+0.18%
$ 13,691 $ 4.2 million
Jan 31, 12 AM $ 322.04
-0.02%
$ 13,671 $ 4.34 million
Jan 30, 11 PM $ 322.25
-0.13%
$ 13,680 $ 4.37 million
Jan 30, 10 PM $ 322.57
-0.16%
$ 13,694 $ 4.65 million
Jan 30, 9 PM $ 323.08
+0.08%
$ 13,711 $ 4.78 million
Jan 30, 8 PM $ 322.86
-1.54%
$ 13,706 $ 5.17 million
Jan 30, 7 PM $ 327.79
-0.35%
$ 13,915 $ 5.02 million
Jan 30, 6 PM $ 329.2
+0.06%
$ 13,975 $ 4.86 million
Jan 30, 5 PM $ 329.36
-0.72%
$ 14,000 $ 4.7 million
Jan 30, 4 PM $ 332.16
-0.71%
$ 14,101 $ 4.72 million
Jan 30, 3 PM $ 334.54
-0.83%
$ 14,202 $ 4.85 million
Jan 30, 2 PM $ 339.16
+1.43%
$ 14,398 $ 5.04 million
Jan 30, 1 PM $ 334.51
-0.19%
$ 14,200 $ 5.11 million
Jan 30, 12 PM $ 334.98
-0.13%
$ 14,220 $ 5.18 million
Jan 30, 11 AM $ 335.4
+0.77%
$ 14,239 $ 5.09 million
Jan 30, 10 AM $ 332.84
+0.44%
$ 14,130 $ 5.1 million
Jan 30, 9 AM $ 329.74
-0.31%
$ 13,998 $ 5.14 million
Jan 30, 8 AM $ 330.77
-0.39%
$ 14,042 $ 4.86 million
Jan 30, 7 AM $ 332.05
+0.23%
$ 14,096 $ 4.85 million
Jan 30, 6 AM $ 331.57
-0.75%
$ 14,076 $ 4.83 million
Jan 30, 5 AM $ 334.18
-0.02%
$ 14,186 $ 4.73 million
Jan 30, 4 AM $ 334.22
+0.08%
$ 14,188 $ 4.74 million
Jan 30, 3 AM $ 333.92
+0.25%
$ 14,175 $ 4.76 million
Jan 30, 2 AM $ 333.07
-0.19%
$ 14,139 $ 4.73 million
Jan 30, 1 AM $ 333.74
-0.18%
$ 14,168 $ 4.77 million
Jan 30, 12 AM $ 334.35
+0.22%
$ 14,194 $ 4.73 million