Applied Materials (Ondo Tokenized) Historical Data

AMATon Page 8
Download
Date Close Price change Market cap Trading volume
Jul 27, 10 PM $ 515.07
+0.09%
$ 562,911 $ 1.02 million
Jul 27, 9 PM $ 514.41
-0.36%
$ 540,002 $ 1.01 million
Jul 27, 8 PM $ 516.29
-0.11%
$ 541,978 $ 1.01 million
Jul 27, 7 PM $ 516.84
+1.49%
$ 542,551 $ 1 million
Jul 27, 6 PM $ 509.19
+0.39%
$ 534,519 $ 1 million
Jul 27, 5 PM $ 507.21
-0.13%
$ 532,443 $ 1 million
Jul 27, 4 PM $ 507.85
+2.03%
$ 533,120 $ 1 million
Jul 27, 3 PM $ 497.74
-2.27%
$ 522,498 $ 995,489
Jul 27, 2 PM $ 509.29
-4.16%
$ 534,626 $ 988,611
Jul 27, 1 PM $ 531.39
-3.97%
$ 557,822 $ 988,113
Jul 27, 12 PM $ 553.41
+0.03%
$ 580,937 $ 977,951
Jul 27, 11 AM $ 553.24
+0.01%
$ 580,762 $ 977,230
Jul 27, 10 AM $ 553.19
-0.07%
$ 580,710 $ 978,401
Jul 27, 9 AM $ 553.58
+0.24%
$ 581,118 $ 974,123
Jul 27, 8 AM $ 552.27
+0.16%
$ 579,747 $ 974,524
Jul 27, 7 AM $ 551.36
-0.09%
$ 578,787 $ 974,395
Jul 27, 6 AM $ 551.88
-0.24%
$ 579,341 $ 975,191
Jul 27, 5 AM $ 553.21
+0.61%
$ 580,727 $ 979,047
Jul 27, 4 AM $ 549.85
+0.04%
$ 577,206 $ 980,437
Jul 27, 3 AM $ 549.65
-0.06%
$ 576,998 $ 981,602
Jul 27, 2 AM $ 550
+0.07%
$ 577,363 $ 978,548
Jul 27, 1 AM $ 549.6
-0.30%
$ 576,938 $ 979,382
Jul 27, 12 AM $ 551.29
+0.22%
$ 578,713 $ 975,336
Jul 26, 11 PM $ 550.07
+0.59%
$ 577,440 $ 976,849
Jul 26, 10 PM $ 546.87
+1.33%
$ 574,073 $ 975,969
Jul 26, 9 PM $ 539.68
-0.20%
$ 566,526 $ 981,432
Jul 26, 8 PM $ 540.76
+0.28%
$ 567,663 $ 989,921
Jul 26, 7 PM $ 539.25
-0.08%
$ 566,075 $ 988,687
Jul 26, 6 PM $ 539.7
+0.14%
$ 566,549 $ 989,087
Jul 26, 5 PM $ 538.95
-1.33%
$ 565,762 $ 990,213
Jul 26, 4 PM $ 546.21
+0.06%
$ 573,386 $ 988,013
Jul 26, 3 PM $ 545.87
+0.08%
$ 573,026 $ 992,948
Jul 26, 2 PM $ 545.46
+0.07%
$ 572,592 $ 996,364
Jul 26, 1 PM $ 545.07
+0.00%
$ 572,184 $ 994,680
Jul 26, 12 PM $ 544.99
-0.01%
$ 572,100 $ 998,386
Jul 26, 11 AM $ 545.03
+0.01%
$ 572,143 $ 998,753
Jul 26, 10 AM $ 544.98
-0.24%
$ 572,092 $ 996,073
Jul 26, 9 AM $ 546.3
+0.09%
$ 573,484 $ 997,966
Jul 26, 8 AM $ 545.8
+0.15%
$ 572,954 $ 995,454
Jul 26, 7 AM $ 545
-0.13%
$ 572,111 $ 991,532
Jul 26, 6 AM $ 545.74
-0.07%
$ 572,888 $ 990,325
Jul 26, 5 AM $ 546.14
+0.08%
$ 573,308 $ 993,143
Jul 26, 4 AM $ 545.7
+0.08%
$ 572,853 $ 991,704
Jul 26, 3 AM $ 545.24
-0.21%
$ 572,370 $ 987,757
Jul 26, 2 AM $ 546.41
+0.09%
$ 573,595 $ 988,135
Jul 26, 1 AM $ 545.91
-0.05%
$ 573,074 $ 982,031
Jul 26, 12 AM $ 546.18
+0.12%
$ 573,349 $ 983,316
Jul 25, 11 PM $ 545.51
-0.15%
$ 572,651 $ 983,729
Jul 25, 10 PM $ 546.36
+0.29%
$ 573,542 $ 982,474
Jul 25, 9 PM $ 544.78
-0.07%
$ 571,419 $ 986,487