Market Cap $2.82T
-2.2%
Volume 24h $509.04B
35.78%
BTC % 56.68%
-0.33%
ETH % 9.8%
-1.53%
Coins
34.595
+6
Exchanges
885
Last update
2 Minutes ago
Applied Digital Tokenized Stock (Ondo) (APLDon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-06 2026 | $43.86 | $39.54 | $43.86 | $39.59 | $424 | $11,776 |
| May-05 2026 | $39.67 | $35.54 | $39.77 | $35.75 | $706 | $10,288 |
| May-04 2026 | $35.60 | $33.56 | $35.85 | $33.56 | $249 | $9,592 |
| May-03 2026 | $33.56 | $33.56 | $33.56 | $33.56 | - | $8,832 |
| May-02 2026 | $33.56 | $33.56 | $33.56 | $33.56 | - | $8,832 |
| May-01 2026 | $33.57 | $33.40 | $34.77 | $34.18 | $6,248 | $8,834 |
| Apr-30 2026 | $34.01 | $32.75 | $34.93 | $33.08 | $2,606 | $8,925 |
| Apr-29 2026 | $33.13 | $31.05 | $33.13 | $32.24 | $231 | $8,086 |
| Apr-28 2026 | $32.15 | $30.67 | $33.83 | $33.81 | $4,062 | $8,070 |
| Apr-27 2026 | $33.67 | $33.54 | $35.58 | $35.09 | $4,667 | $6,608 |
| Apr-26 2026 | $35.09 | $35.09 | $35.09 | $35.09 | - | $2,726 |
| Apr-25 2026 | $35.09 | $35.09 | $35.10 | $35.09 | - | $2,726 |
| Apr-24 2026 | $35.15 | $35.09 | $37.51 | $36.69 | $4,164 | $2,731 |
| Apr-23 2026 | $36.83 | $31.66 | $36.88 | $32.25 | $262 | $6,303 |
| Apr-22 2026 | $32.26 | $31.48 | $32.46 | $32.27 | $869 | $5,502 |