Market Cap $3.30T
-2.77%
Volume 24h $255.36B
-15.81%
BTC % 54.62%
-0.14%
ETH % 11.35%
0.08%
Coins
33.766
+7
Exchanges
885
Last update
3 Minutes ago
Apple Tokenized Stock (Ondo) (AAPLon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $280.68 | $279.99 | $285.21 | $285.21 | $6,610,247 | $3,019,916 |
| Dec-03 2025 | $286.33 | $286.24 | $287.80 | $286.41 | $4,588,095 | $3,071,557 |
| Dec-02 2025 | $286.20 | $282.83 | $287.35 | $283.62 | $4,775,528 | $3,056,683 |
| Dec-01 2025 | $283.63 | $276.85 | $283.64 | $279.00 | $4,773,317 | $2,960,691 |
| Nov-30 2025 | $278.97 | $278.93 | $279.63 | $279.49 | $1,858,328 | $2,901,277 |
| Nov-29 2025 | $278.96 | $278.78 | $279.74 | $279.73 | $1,831,673 | $2,901,206 |
| Nov-28 2025 | $279.59 | $276.65 | $279.59 | $278.31 | $3,148,021 | $2,907,728 |
| Nov-27 2025 | $277.96 | $277.34 | $278.70 | $278.39 | $2,041,256 | $2,883,759 |
| Nov-26 2025 | $278.37 | $277.60 | $279.35 | $277.63 | $2,802,008 | $2,887,555 |
| Nov-25 2025 | $277.54 | $274.55 | $279.03 | $275.52 | $3,627,325 | $2,864,106 |
| Nov-24 2025 | $275.85 | $270.99 | $276.15 | $271.58 | $3,077,875 | $2,846,163 |
| Nov-23 2025 | $271.54 | $271.01 | $272.19 | $271.40 | $1,760,453 | $2,800,469 |
| Nov-22 2025 | $271.18 | $271.15 | $272.34 | $272.34 | $1,636,882 | $2,796,821 |
| Nov-21 2025 | $272.21 | $265.38 | $273.08 | $266.84 | $3,600,073 | $2,807,447 |
| Nov-20 2025 | $265.61 | $265.01 | $273.64 | $268.93 | $4,312,557 | $2,794,149 |