Market Cap $2.80T
0.78%
Volume 24h $279.22B
-3.39%
BTC % 55.87%
0.12%
ETH % 10.02%
-0.39%
Coins
34.526
+6
Exchanges
885
Last update
10 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-23 2026 | $405.58 | $401.31 | $410.85 | $409.68 | $944,203 | $38,718 |
| Apr-22 2026 | $409.70 | $395.01 | $409.70 | $395.68 | $955,374 | $36,092 |
| Apr-21 2026 | $395.99 | $391.67 | $396.87 | $393.07 | $904,116 | $33,691 |
| Apr-20 2026 | $393.37 | $392.75 | $398.35 | $395.03 | $975,727 | $33,316 |
| Apr-19 2026 | $395.95 | $394.95 | $395.98 | $395.47 | $953,370 | $37,063 |
| Apr-18 2026 | $395.09 | $394.92 | $396.01 | $396.01 | $964,596 | $36,983 |
| Apr-17 2026 | $395.78 | $390.71 | $398.33 | $391.80 | $1,002,365 | $37,047 |
| Apr-16 2026 | $387.64 | $387.63 | $400.89 | $391.23 | $1,228,416 | $27,246 |
| Apr-15 2026 | $392.95 | $382.46 | $399.91 | $399.09 | $996,669 | $27,695 |
| Apr-14 2026 | $397.06 | $392.88 | $401.87 | $394.64 | $883,297 | $27,878 |
| Apr-13 2026 | $394.28 | $391.49 | $396.07 | $395.53 | $979,451 | $27,712 |
| Apr-12 2026 | $402.04 | $400.91 | $402.22 | $400.91 | $935,080 | $29,045 |
| Apr-11 2026 | $401.88 | $400.78 | $402.20 | $401.85 | $900,841 | $29,033 |
| Apr-10 2026 | $400.95 | $395.97 | $404.68 | $397.37 | $920,154 | $28,966 |
| Apr-09 2026 | $397.37 | $381.61 | $397.78 | $383.90 | $955,969 | $28,816 |