What historical data is shown for AAPLON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Apple (Ondo Tokenized Stock) (AAPLON) Historical Data
ETH
RWA
Apple (Ondo Tokenized Stock) Historical Price Information — Daily AAPLON Open, High, Low, Close & Volume
$333.45
+0.28% 1D
Recently Viewed
1H+0.72%
1D+0.28%
1W-4.25%
1M-0.23%
Apple (Ondo Tokenized Stock) (AAPLON) has 90 days of daily open, high, low and close on file. Over that window AAPLON ranged $303.04 to $352.50, closed at $333.21 and is up 6.4% across the window.
Apple (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$352.50
Window low
$303.04
First → last
+6.35%
Latest close
$333.21
vs live
+0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AAPLON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $332.99 | $333.69 | $328.05 | $333.21 | +0.07% | $33,768 | $10.23M |
| Nov 3, 2026 | $331.18 | $334.79 | $324.06 | $332.99 | +0.55% | $140,581 | $10.22M |
| Nov 2, 2026 | $344.90 | $347.76 | $326.69 | $331.18 | -3.98% | $158,715 | $10.17M |
| Nov 1, 2026 | $347.26 | $348.04 | $344.60 | $344.90 | -0.68% | $148,666 | $10.59M |
| Oct 31, 2026 | $347.65 | $348.02 | $344.80 | $347.26 | -0.11% | $152,470 | $10.66M |
| Oct 30, 2026 | $352.50 | $352.59 | $344.08 | $347.65 | -1.38% | $144,359 | $10.67M |
| Oct 29, 2026 | $346.68 | $352.59 | $346.13 | $352.50 | +1.68% | $152,290 | $10.82M |
| Oct 28, 2026 | $348.84 | $349.45 | $346.12 | $346.68 | -0.62% | $147,357 | $10.64M |
| Oct 27, 2026 | $345.91 | $349.98 | $343.81 | $348.84 | +0.85% | $144,218 | $10.71M |
| Oct 26, 2026 | $351.00 | $351.20 | $343.19 | $345.91 | -1.45% | $144,845 | $10.62M |
| Oct 25, 2026 | $348.84 | $351.34 | $347.30 | $351.00 | +0.62% | $145,353 | $10.78M |
| Oct 24, 2026 | $349.52 | $349.68 | $347.65 | $348.84 | -0.19% | $151,454 | $10.71M |
| Oct 23, 2026 | $349.69 | $352.46 | $346.75 | $349.52 | -0.05% | $155,733 | $10.73M |
| Oct 22, 2026 | $345.41 | $350.43 | $343.64 | $349.69 | +1.24% | $152,714 | $10.73M |
| Oct 21, 2026 | $339.50 | $365.37 | $334.88 | $345.41 | +1.74% | $199,320 | $10.60M |
| Oct 20, 2026 | $346.77 | $347.71 | $338.73 | $339.50 | -2.10% | $166,557 | $10.42M |
| Oct 19, 2026 | $347.87 | $348.07 | $341.73 | $346.77 | -0.32% | $189,317 | $10.65M |
| Oct 18, 2026 | $346.30 | $348.07 | $343.24 | $347.87 | +0.45% | $142,023 | $10.68M |
| Oct 17, 2026 | $344.36 | $346.56 | $342.91 | $346.30 | +0.56% | $156,856 | $10.63M |
| Oct 16, 2026 | $342.62 | $351.79 | $342.06 | $344.36 | +0.51% | $248,203 | $10.57M |
| Oct 15, 2026 | $346.68 | $349.13 | $341.89 | $342.62 | -1.17% | $244,627 | $10.52M |
| Oct 14, 2026 | $342.62 | $348.32 | $341.64 | $346.68 | +1.18% | $247,475 | $10.64M |
| Oct 13, 2026 | $342.50 | $349.15 | $341.37 | $342.62 | +0.04% | $228,873 | $10.52M |
| Oct 12, 2026 | $337.85 | $344.07 | $337.35 | $342.50 | +1.38% | $215,393 | $10.51M |
| Oct 11, 2026 | $337.33 | $338.02 | $336.39 | $337.85 | +0.15% | $149,509 | $10.37M |
| Oct 10, 2026 | $336.51 | $338.83 | $335.67 | $337.33 | +0.24% | $148,668 | $10.36M |
| Oct 9, 2026 | $341.61 | $342.38 | $332.18 | $336.51 | -1.49% | $251,590 | $10.33M |
| Oct 8, 2026 | $337.83 | $343.24 | $337.20 | $341.61 | +1.12% | $252,659 | $10.49M |
| Oct 7, 2026 | $335.38 | $339.22 | $334.63 | $337.83 | +0.73% | $214,273 | $10.37M |
| Oct 6, 2026 | $334.12 | $336.63 | $331.86 | $335.38 | +0.38% | $205,933 | $10.30M |
| Oct 5, 2026 | $334.21 | $336.90 | $332.72 | $334.12 | -0.03% | $202,466 | $10.26M |
| Oct 4, 2026 | $333.85 | $335.53 | $333.67 | $334.21 | +0.11% | $144,844 | $10.26M |
| Oct 3, 2026 | $333.95 | $335.53 | $333.68 | $333.85 | -0.03% | $158,434 | $10.25M |
| Oct 2, 2026 | $331.85 | $337.00 | $331.14 | $333.95 | +0.63% | $243,904 | $10.25M |
| Oct 1, 2026 | $335.52 | $336.90 | $327.12 | $331.85 | -1.09% | $247,062 | $10.19M |
| Sep 30, 2026 | $331.66 | $340.76 | $330.02 | $335.52 | +1.16% | $269,978 | $10.30M |
| Sep 29, 2026 | $340.24 | $340.62 | $329.92 | $331.66 | -2.52% | $211,975 | $10.18M |
| Sep 28, 2026 | $342.94 | $344.18 | $339.13 | $340.24 | -0.79% | $249,642 | $10.44M |
| Sep 27, 2026 | $341.11 | $344.80 | $341.10 | $342.94 | +0.54% | $165,369 | $10.53M |
| Sep 26, 2026 | $342.83 | $343.59 | $341.08 | $341.11 | -0.50% | $149,030 | $10.47M |
| Sep 25, 2026 | $337.20 | $342.83 | $334.42 | $342.83 | +1.67% | $210,374 | $10.52M |
| Sep 24, 2026 | $338.20 | $340.06 | $336.15 | $337.20 | -0.30% | $208,603 | $10.35M |
| Sep 23, 2026 | $341.29 | $345.44 | $336.74 | $338.20 | -0.91% | $188,569 | $10.38M |
| Sep 22, 2026 | $340.40 | $349.94 | $339.25 | $341.29 | +0.26% | $193,479 | $10.48M |
| Sep 21, 2026 | $335.45 | $341.11 | $334.77 | $340.40 | +1.48% | $239,764 | $10.45M |
| Sep 20, 2026 | $335.59 | $337.70 | $335.22 | $335.45 | -0.04% | $149,141 | $10.30M |
| Sep 19, 2026 | $336.19 | $337.70 | $335.22 | $335.59 | -0.18% | $149,704 | $10.30M |
| Sep 18, 2026 | $337.44 | $339.61 | $333.82 | $336.19 | -0.37% | $204,978 | $10.32M |
| Sep 17, 2026 | $333.81 | $339.56 | $331.69 | $337.44 | +1.09% | $238,337 | $10.36M |
| Sep 16, 2026 | $332.68 | $336.76 | $330.94 | $333.81 | +0.34% | $264,968 | $10.25M |
| Sep 15, 2026 | $333.08 | $333.73 | $329.80 | $332.68 | -0.12% | $202,979 | $10.21M |
| Sep 14, 2026 | $333.45 | $338.09 | $329.66 | $333.08 | -0.11% | $236,050 | $10.22M |
| Sep 13, 2026 | $333.36 | $337.30 | $331.83 | $333.45 | +0.03% | $170,975 | $10.24M |
| Sep 12, 2026 | $333.63 | $335.39 | $332.66 | $333.36 | -0.08% | $155,527 | $10.23M |
| Sep 11, 2026 | $326.22 | $337.35 | $322.87 | $333.63 | +2.27% | $237,333 | $10.24M |
| Sep 10, 2026 | $319.23 | $327.76 | $317.40 | $326.22 | +2.19% | $268,480 | $10.01M |
| Sep 9, 2026 | $317.38 | $320.05 | $311.22 | $319.23 | +0.58% | $255,823 | $9.80M |
| Sep 8, 2026 | $321.15 | $321.25 | $316.10 | $317.38 | -1.17% | $214,307 | $9.74M |
| Sep 7, 2026 | $321.97 | $322.80 | $320.72 | $321.15 | -0.25% | $162,475 | $9.86M |
| Sep 6, 2026 | $321.32 | $322.87 | $321.06 | $321.97 | +0.20% | $161,321 | $9.88M |
| Sep 5, 2026 | $321.91 | $322.87 | $321.06 | $321.32 | -0.18% | $155,325 | $9.86M |
| Sep 4, 2026 | $326.92 | $329.56 | $318.98 | $321.91 | -1.53% | $230,857 | $9.88M |
| Sep 3, 2026 | $326.15 | $331.86 | $323.67 | $326.92 | +0.24% | $223,577 | $10.04M |
| Sep 2, 2026 | $326.49 | $328.44 | $324.35 | $326.15 | -0.10% | $246,335 | $10.01M |
| Sep 1, 2026 | $318.14 | $328.41 | $316.58 | $326.49 | +2.62% | $208,228 | $10.02M |
| Aug 31, 2026 | $320.83 | $321.84 | $314.21 | $318.14 | -0.84% | $205,508 | $9.77M |
| Aug 30, 2026 | $320.83 | $322.62 | $320.34 | $320.83 | +0.00% | $109,815 | $9.85M |
| Aug 29, 2026 | $321.16 | $321.82 | $320.44 | $320.83 | -0.10% | $106,044 | $9.85M |
| Aug 28, 2026 | $315.92 | $323.35 | $315.37 | $321.16 | +1.66% | $190,308 | $9.86M |
| Aug 27, 2026 | $312.81 | $316.43 | $310.74 | $315.92 | +0.99% | $212,637 | $9.70M |
| Aug 26, 2026 | $310.29 | $316.44 | $309.42 | $312.81 | +0.81% | $311,877 | $9.60M |
| Aug 25, 2026 | $311.77 | $313.36 | $309.28 | $310.29 | -0.47% | $361,928 | $9.53M |
| Aug 24, 2026 | $311.42 | $314.56 | $310.06 | $311.77 | +0.11% | $100,051 | $9.57M |
| Aug 23, 2026 | $311.70 | $312.64 | $308.93 | $311.42 | -0.09% | $57,310 | $9.56M |
| Aug 22, 2026 | $310.73 | $312.62 | $308.67 | $311.70 | +0.31% | $55,983 | $9.57M |
| Aug 21, 2026 | $313.19 | $313.97 | $308.31 | $310.73 | -0.79% | $68,496 | $9.54M |
| Aug 20, 2026 | $318.22 | $320.74 | $312.05 | $313.19 | -1.58% | $61,176 | $9.61M |
| Aug 19, 2026 | $311.09 | $320.12 | $309.08 | $318.22 | +2.29% | $54,665 | $9.77M |
| Aug 18, 2026 | $306.53 | $312.67 | $306.02 | $311.09 | +1.49% | $58,173 | $9.55M |
| Aug 17, 2026 | $307.95 | $309.30 | $304.45 | $306.53 | -0.46% | $59,115 | $9.41M |
| Aug 16, 2026 | $307.52 | $308.52 | $306.26 | $307.95 | +0.14% | $57,472 | $9.45M |
| Aug 15, 2026 | $307.82 | $308.54 | $306.11 | $307.52 | -0.10% | $54,797 | $9.44M |
| Aug 14, 2026 | $306.75 | $309.55 | $305.11 | $307.82 | +0.35% | $62,316 | $9.45M |
| Aug 13, 2026 | $303.04 | $307.61 | $302.98 | $306.75 | +1.22% | $59,237 | $9.42M |
| Aug 12, 2026 | $308.10 | $309.93 | $302.16 | $303.04 | -1.64% | $64,154 | $9.30M |
| Aug 11, 2026 | $310.35 | $311.89 | $306.73 | $308.10 | -0.72% | $56,426 | $9.46M |
| Aug 10, 2026 | $313.08 | $316.90 | $306.23 | $310.35 | -0.87% | $58,307 | $9.53M |
| Aug 9, 2026 | $314.22 | $315.81 | $312.41 | $313.08 | -0.36% | $54,089 | $9.61M |
| Aug 8, 2026 | $313.31 | $315.82 | $311.99 | $314.22 | +0.29% | $55,139 | $9.65M |
| Aug 7, 2026 | $312.79 | $316.47 | $311.95 | $313.31 | — | $56,242 | $9.62M |
Apple (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Apple (Ondo Tokenized Stock)What is the all-time high for AAPLON?
Apple (Ondo Tokenized Stock)'s record price is about $352.39. It currently trades at $333.45, roughly 5.4% below that peak. The all-time low on record is $226.42. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AAPLON market cap?
Apple (Ondo Tokenized Stock) has a market capitalisation of about $4.84T, on roughly $838,959 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AAPLON change over this window?
Across 90 daily candles, close-to-close moved up 6.35%.
What were AAPLON's high and low in this window?
In this sample, the highest trade print is about $365.37 (Oct 21, 2026) and the lowest about $302.16 (Aug 12, 2026).
What were AAPLON's best and worst days in this window?
Best close-to-close day was about +2.62% (Sep 1, 2026); worst was -3.98% (Nov 2, 2026).