Market Cap $2.46T
-1.86%
Volume 24h $164.49B
-2.98%
BTC % 53.99%
0.18%
ETH % 9.48%
-0.52%
Coins
34.240
+3
Exchanges
885
Last update
2 Minutes ago
Applied Materials Tokenized Stock (Ondo) (AMATon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-18 2026 | $369.81 | $358.14 | $372.63 | $358.46 | $1,222,713 | $31,514 |
| Feb-17 2026 | $358.35 | $348.30 | $360.66 | $355.10 | $4,804,004 | $29,500 |
| Feb-16 2026 | $355.15 | $354.50 | $355.38 | $355.29 | $767,189 | $28,665 |
| Feb-15 2026 | $354.86 | $354.50 | $355.38 | $354.50 | $760,754 | $28,642 |
| Feb-14 2026 | $355.11 | $353.62 | $355.11 | $353.62 | $5,598,987 | $28,662 |
| Feb-13 2026 | $354.82 | $354.23 | $371.25 | $371.00 | $4,426,434 | $29,059 |
| Feb-12 2026 | $372.18 | $328.43 | $372.18 | $339.65 | $5,469,021 | $43,945 |
| Feb-11 2026 | $339.78 | $327.55 | $342.31 | $330.32 | $3,508,916 | $28,762 |
| Feb-10 2026 | $330.83 | $326.39 | $334.12 | $331.07 | $3,702,079 | $27,120 |
| Feb-09 2026 | $331.70 | $318.30 | $331.70 | $321.40 | $4,425,382 | $18,330 |
| Feb-08 2026 | $321.14 | $320.88 | $321.50 | $321.27 | $724,393 | $22,152 |
| Feb-07 2026 | $321.05 | $320.94 | $321.85 | $321.85 | $775,144 | $22,145 |
| Feb-06 2026 | $322.12 | $298.64 | $323.70 | $299.76 | $5,823,055 | $22,219 |
| Feb-05 2026 | $298.32 | $295.02 | $307.90 | $305.97 | $10,812,553 | $53 |
| Feb-04 2026 | $307.34 | $289.55 | $323.10 | $319.02 | $8,162,189 | $55 |