Market Cap $2.54T
6.05%
Volume 24h $257.52B
27.78%
BTC % 53.9%
0.44%
ETH % 9.78%
4.09%
Coins
34.269
+12
Exchanges
885
Last update
1 minute ago
AppLovin Tokenized Stock (Ondo) (APPon) 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-24 2026 | $390.57 | $367.97 | $396.12 | $379.68 | $15,843 | $218,904 |
| Feb-23 2026 | $379.12 | $376.16 | $416.11 | $416.11 | $4,339 | $197,134 |
| Feb-22 2026 | $416.11 | $416.11 | $416.11 | $416.11 | - | $214,582 |
| Feb-21 2026 | $416.11 | $416.06 | $416.61 | $416.61 | - | $214,582 |
| Feb-20 2026 | $416.50 | $416.17 | $439.76 | $433.59 | $14,458 | $214,784 |
| Feb-19 2026 | $428.24 | $401.28 | $441.44 | $407.26 | $10,995 | $232,776 |
| Feb-18 2026 | $407.34 | $374.05 | $407.34 | $374.88 | $11,042 | $211,216 |
| Feb-17 2026 | $375.56 | $374.48 | $388.80 | $388.15 | $9,869 | $204,338 |
| Feb-16 2026 | $388.15 | $388.15 | $388.15 | $388.15 | - | $201,090 |
| Feb-15 2026 | $388.15 | $388.15 | $388.17 | $388.17 | - | $201,090 |
| Feb-14 2026 | $388.22 | $388.09 | $388.26 | $388.09 | $8,346 | $201,125 |
| Feb-13 2026 | $388.23 | $360.68 | $393.23 | $367.61 | $47,245 | $209,480 |
| Feb-12 2026 | $368.06 | $366.79 | $435.13 | $427.64 | $8,394 | $192,348 |
| Feb-11 2026 | $431.02 | $425.57 | $475.38 | $472.69 | $640 | $215,936 |
| Feb-10 2026 | $471.83 | $384.71 | $483.47 | $482.96 | $4,405 | $235,900 |