Applied Materials (Ondo Tokenized) Historical Data

AMATon Page 10
Download
Date Close Price change Market cap Trading volume
Jul 25, 7 AM $ 545
+0.24%
$ 571,652 $ 1.01 million
Jul 25, 6 AM $ 543.72
-0.10%
$ 570,307 $ 1.01 million
Jul 25, 5 AM $ 544.27
-0.01%
$ 570,879 $ 1 million
Jul 25, 4 AM $ 544.34
+0.37%
$ 570,953 $ 1 million
Jul 25, 3 AM $ 542.32
+0.10%
$ 568,837 $ 1 million
Jul 25, 2 AM $ 541.77
+0.04%
$ 568,262 $ 1 million
Jul 25, 1 AM $ 541.57
-0.06%
$ 568,047 $ 1.01 million
Jul 25, 12 AM $ 541.91
-0.41%
$ 568,411 $ 1.02 million
Jul 24, 11 PM $ 544.14
+0.86%
$ 570,740 $ 1.02 million
Jul 24, 10 PM $ 539.51
+0.19%
$ 565,884 $ 1.02 million
Jul 24, 9 PM $ 538.48
+0.03%
$ 542,293 $ 1.01 million
Jul 24, 8 PM $ 538.31
+0.66%
$ 542,122 $ 1.01 million
Jul 24, 7 PM $ 534.76
-0.18%
$ 538,549 $ 1.01 million
Jul 24, 6 PM $ 535.71
-2.19%
$ 539,508 $ 1.01 million
Jul 24, 5 PM $ 547.69
-0.14%
$ 551,572 $ 1.01 million
Jul 24, 4 PM $ 548.47
-0.35%
$ 552,354 $ 1.01 million
Jul 24, 3 PM $ 550.38
+2.02%
$ 554,277 $ 1.01 million
Jul 24, 2 PM $ 539.49
-2.20%
$ 543,316 $ 1.01 million
Jul 24, 1 PM $ 551.62
-1.60%
$ 555,523 $ 1.01 million
Jul 24, 12 PM $ 560.6
+0.00%
$ 564,572 $ 1 million
Jul 24, 11 AM $ 560.62
-0.07%
$ 564,586 $ 1.01 million
Jul 24, 10 AM $ 561.48
-0.02%
$ 565,460 $ 1.01 million
Jul 24, 9 AM $ 561.59
+0.40%
$ 565,569 $ 1.01 million
Jul 24, 8 AM $ 559.33
+0.53%
$ 563,293 $ 1.01 million
Jul 24, 7 AM $ 556.36
+0.06%
$ 560,297 $ 1 million
Jul 24, 6 AM $ 556.04
-1.10%
$ 559,974 $ 1 million
Jul 24, 5 AM $ 562.24
+0.96%
$ 566,221 $ 1 million
Jul 24, 4 AM $ 556.9
-0.61%
$ 560,848 $ 1.01 million
Jul 24, 3 AM $ 560.3
-0.05%
$ 564,268 $ 1.01 million
Jul 24, 2 AM $ 560.58
-2.61%
$ 564,551 $ 1 million
Jul 24, 1 AM $ 575.61
+0.07%
$ 579,690 $ 998,998
Jul 24, 12 AM $ 575.25
+0.38%
$ 579,323 $ 994,039
Jul 23, 11 PM $ 573.07
-0.03%
$ 577,131 $ 998,354
Jul 23, 10 PM $ 573.28
-0.13%
$ 577,338 $ 993,327
Jul 23, 9 PM $ 574.02
-0.09%
$ 631,973 $ 996,214
Jul 23, 8 PM $ 574.52
+2.43%
$ 632,524 $ 997,895
Jul 23, 7 PM $ 560.87
-0.11%
$ 617,493 $ 994,773
Jul 23, 6 PM $ 561.5
-0.28%
$ 618,189 $ 991,968
Jul 23, 5 PM $ 563.09
-0.82%
$ 619,946 $ 993,224
Jul 23, 4 PM $ 567.78
+0.34%
$ 625,101 $ 995,027
Jul 23, 3 PM $ 565.88
-0.97%
$ 623,008 $ 992,313
Jul 23, 2 PM $ 571.4
+1.24%
$ 629,090 $ 987,996
Jul 23, 1 PM $ 564.38
+4.01%
$ 621,360 $ 988,847
Jul 23, 12 PM $ 542.64
-2.21%
$ 597,424 $ 983,931
Jul 23, 11 AM $ 554.92
-0.63%
$ 610,948 $ 977,993
Jul 23, 10 AM $ 558.45
-0.02%
$ 614,835 $ 981,839
Jul 23, 9 AM $ 558.58
+1.34%
$ 614,979 $ 987,176
Jul 23, 8 AM $ 551.16
+0.41%
$ 606,813 $ 990,425
Jul 23, 7 AM $ 548.92
-1.43%
$ 604,343 $ 990,979
Jul 23, 6 AM $ 556.88
+0.03%
$ 613,110 $ 991,332