AppLovin (Ondo Tokenized Stock)(APPON)Hoje
$582.49
AppLovin (Ondo Tokenized Stock) Histórico de preços
(APPON)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $572.9374 | $587.7367 | $567.7955 | $582.2119 | $20.60147 |
2025-09-11 | $571.1092 | $575.3185 | $561.2283 | $572.9374 | $40,885.62 |
2025-09-10 | $546.3505 | $574.1828 | $548.1247 | $571.1092 | $253.0356 |
2025-09-09 | $549.3623 | $554.3032 | $539.3061 | $546.3505 | $28,943.91 |
2025-09-08 | -- | $552.8186 | $525.4496 | $549.3623 | $268.0196 |
2025-09-07 | -- | $521.9193 | $521.8780 | -- | -- |
2025-09-06 | $483.9241 | $531.4820 | $482.4196 | $521.9026 | $26,093.97 |
2025-09-05 | -- | $494.5068 | $470.4488 | $483.9241 | $98.59924 |
2025-09-04 | $486.5926 | $486.5926 | $486.5926 | -- | -- |
2025-09-03 | $469.1480 | $486.81 | $469.82 | $486.5926 | $307.2135 |
2025-09-02 | -- | $475.85 | $457.25 | $469.1480 | $296.1998 |
2025-09-01 | -- | -- | -- | -- | -- |
2025-08-31 | -- | -- | -- | -- | -- |
2025-08-30 | -- | -- | -- | -- | -- |
2025-08-29 | -- | -- | -- | -- | -- |
2025-08-28 | -- | -- | -- | -- | -- |
2025-08-27 | -- | -- | -- | -- | -- |
2025-08-26 | -- | -- | -- | -- | -- |
2025-08-25 | -- | -- | -- | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
AppLovin (Ondo Tokenized Stock)(APPON)
