Market Cap $2.49T
0.46%
Volume 24h $103.06B
-67.15%
BTC % 53.79%
0.14%
ETH % 9.95%
-0.4%
Coins
34.455
+3
Exchanges
885
Last update
30 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $348.62 | $347.11 | $348.64 | $347.93 | $925,726 | $27,179 |
| Apr-02 2026 | $347.17 | $339.04 | $352.92 | $350.70 | $977,658 | $26,967 |
| Apr-01 2026 | $354.67 | $342.42 | $358.48 | $342.42 | $922,263 | $27,549 |
| Mar-31 2026 | $340.76 | $321.41 | $341.24 | $321.41 | $825,797 | $26,469 |
| Mar-30 2026 | $323.70 | $322.45 | $340.90 | $334.23 | $820,239 | $24,907 |
| Mar-29 2026 | $338.20 | $337.88 | $339.04 | $339.04 | $781,530 | $26,037 |
| Mar-28 2026 | $338.68 | $337.92 | $339.06 | $338.04 | $792,329 | $26,074 |
| Mar-27 2026 | $338.17 | $334.75 | $343.83 | $342.53 | $825,500 | $26,034 |
| Mar-26 2026 | $341.21 | $340.25 | $371.69 | $371.69 | $826,119 | $24,736 |
| Mar-25 2026 | $371.12 | $368.18 | $381.63 | $378.35 | $817,067 | $25,846 |
| Mar-24 2026 | $377.99 | $358.63 | $379.68 | $363.98 | $823,103 | $24,312 |
| Mar-23 2026 | $363.90 | $349.37 | $372.93 | $358.75 | $805,752 | $23,406 |
| Mar-22 2026 | $359.65 | $359.49 | $360.51 | $359.82 | $810,457 | $23,132 |
| Mar-21 2026 | $360.34 | $359.51 | $360.47 | $359.78 | $793,483 | $23,177 |
| Mar-20 2026 | $358.37 | $350.09 | $362.32 | $360.55 | $794,682 | $23,050 |