What historical data is shown for AMDON?
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.
AMD (Ondo Tokenized Stock) (AMDON) Historical Data
AMD (Ondo Tokenized Stock) Historical Price Information — Daily AMDON Open, High, Low, Close & Volume$523.34
+4.27% 1D
Recently Viewed
1H+0.23%
1D+4.27%
1W+0.62%
1M+3.08%
AMD (Ondo Tokenized Stock) (AMDON) has 90 days of daily open, high, low and close on file. Over that window AMDON ranged $425.38 to $577.51, closed at $522.74 and is down 3.1% across the window.
AMD (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$577.51
Window low
$425.38
First → last
-3.07%
Latest close
$522.74
vs live
+0.11%
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.
AMDON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $504.30 | $527.51 | $502.61 | $522.74 | +3.66% | $361,351 | $9.12M |
| Sep 15, 2026 | $492.84 | $513.53 | $489.27 | $504.30 | +2.33% | $275,698 | $8.80M |
| Sep 14, 2026 | $497.77 | $506.48 | $482.86 | $492.84 | -0.99% | $262,074 | $8.60M |
| Sep 13, 2026 | $517.63 | $518.07 | $497.38 | $497.77 | -3.84% | $182,200 | $8.68M |
| Sep 12, 2026 | $515.66 | $518.11 | $515.24 | $517.63 | +0.38% | $152,809 | $9.03M |
| Sep 11, 2026 | $502.58 | $521.06 | $499.64 | $515.66 | +2.60% | $209,741 | $9.00M |
| Sep 10, 2026 | $520.11 | $522.72 | $502.26 | $502.58 | -3.37% | $214,458 | $8.77M |
| Sep 9, 2026 | $505.72 | $526.60 | $497.54 | $520.11 | +2.85% | $219,807 | $9.07M |
| Sep 8, 2026 | $482.62 | $512.29 | $480.74 | $505.72 | +4.79% | $260,932 | $8.82M |
| Sep 7, 2026 | $478.52 | $487.26 | $477.12 | $482.62 | +0.86% | $184,049 | $8.42M |
| Sep 6, 2026 | $477.04 | $479.16 | $473.32 | $478.52 | +0.31% | $153,136 | $8.35M |
| Sep 5, 2026 | $475.91 | $477.06 | $473.32 | $477.04 | +0.24% | $152,089 | $8.32M |
| Sep 4, 2026 | $454.92 | $478.62 | $454.92 | $475.91 | +4.61% | $227,779 | $8.30M |
| Sep 3, 2026 | $457.46 | $459.68 | $442.11 | $454.92 | -0.56% | $228,905 | $7.94M |
| Sep 2, 2026 | $459.90 | $462.22 | $452.68 | $457.46 | -0.53% | $202,511 | $7.98M |
| Sep 1, 2026 | $469.85 | $472.70 | $452.54 | $459.90 | -2.12% | $221,642 | $8.02M |
| Aug 31, 2026 | $467.36 | $474.90 | $460.69 | $469.85 | +0.53% | $222,138 | $8.20M |
| Aug 30, 2026 | $467.82 | $472.19 | $466.69 | $467.36 | -0.10% | $116,706 | $8.15M |
| Aug 29, 2026 | $466.06 | $467.90 | $465.00 | $467.82 | +0.38% | $107,620 | $8.16M |
| Aug 28, 2026 | $474.12 | $478.58 | $465.59 | $466.06 | -1.70% | $271,699 | $8.13M |
| Aug 27, 2026 | $484.79 | $490.48 | $469.70 | $474.12 | -2.20% | $315,030 | $8.27M |
| Aug 26, 2026 | $479.85 | $490.83 | $472.16 | $484.79 | +1.03% | $197,750 | $8.46M |
| Aug 25, 2026 | $454.63 | $482.35 | $453.00 | $479.85 | +5.55% | $138,818 | $8.37M |
| Aug 24, 2026 | $469.57 | $472.72 | $452.13 | $454.63 | -3.18% | $108,014 | $7.93M |
| Aug 23, 2026 | $468.42 | $474.03 | $466.61 | $469.57 | +0.25% | $56,555 | $8.19M |
| Aug 22, 2026 | $472.43 | $472.87 | $463.22 | $468.42 | -0.85% | $57,423 | $8.17M |
| Aug 21, 2026 | $468.03 | $477.22 | $463.31 | $472.43 | +0.94% | $59,791 | $8.24M |
| Aug 20, 2026 | $469.10 | $475.32 | $460.77 | $468.03 | -0.23% | $62,183 | $8.17M |
| Aug 19, 2026 | $479.30 | $489.10 | $464.00 | $469.10 | -2.13% | $60,910 | $8.18M |
| Aug 18, 2026 | $507.69 | $509.12 | $476.15 | $479.30 | -5.59% | $58,541 | $8.36M |
| Aug 17, 2026 | $516.55 | $522.43 | $505.70 | $507.69 | -1.72% | $57,701 | $8.86M |
| Aug 16, 2026 | $516.83 | $517.23 | $511.43 | $516.55 | -0.05% | $56,429 | $9.01M |
| Aug 15, 2026 | $513.33 | $517.23 | $512.64 | $516.83 | +0.68% | $56,695 | $9.02M |
| Aug 14, 2026 | $484.74 | $516.01 | $484.27 | $513.33 | +5.90% | $54,565 | $8.96M |
| Aug 13, 2026 | $483.72 | $495.80 | $479.92 | $484.74 | +0.21% | $63,102 | $8.46M |
| Aug 12, 2026 | $474.26 | $490.48 | $474.18 | $483.72 | +1.99% | $91,413 | $8.44M |
| Aug 11, 2026 | $475.58 | $476.24 | $467.12 | $474.26 | -0.28% | $57,153 | $8.27M |
| Aug 10, 2026 | $479.96 | $489.84 | $470.56 | $475.58 | -0.91% | $57,158 | $8.30M |
| Aug 9, 2026 | $482.47 | $487.27 | $479.73 | $479.96 | -0.52% | $60,299 | $8.37M |
| Aug 8, 2026 | $480.60 | $484.93 | $479.94 | $482.47 | +0.39% | $55,749 | $8.42M |
| Aug 7, 2026 | $489.26 | $502.00 | $478.20 | $480.60 | -1.77% | $60,819 | $8.38M |
| Aug 6, 2026 | $483.78 | $495.87 | $473.61 | $489.26 | +1.13% | $60,474 | $8.54M |
| Aug 5, 2026 | $472.74 | $497.79 | $471.12 | $483.78 | +2.34% | $62,574 | $8.44M |
| Aug 4, 2026 | $493.84 | $531.31 | $466.13 | $472.74 | -4.27% | $81,782 | $8.25M |
| Aug 3, 2026 | $490.80 | $493.93 | $458.46 | $493.84 | +0.62% | $64,896 | $8.62M |
| Aug 2, 2026 | $471.20 | $491.27 | $470.78 | $490.80 | +4.16% | $58,554 | $8.56M |
| Aug 1, 2026 | $475.76 | $477.60 | $468.05 | $471.20 | -0.96% | $58,345 | $8.22M |
| Jul 31, 2026 | $498.26 | $513.55 | $475.39 | $475.76 | -4.52% | $63,691 | $8.30M |
| Jul 30, 2026 | $425.38 | $498.38 | $423.78 | $498.26 | +17.13% | $68,331 | $8.69M |
| Jul 29, 2026 | $457.24 | $464.94 | $422.41 | $425.38 | -6.97% | $70,603 | $7.42M |
| Jul 28, 2026 | $485.24 | $491.80 | $444.98 | $457.24 | -5.77% | $74,254 | $7.98M |
| Jul 27, 2026 | $542.47 | $543.25 | $480.47 | $485.24 | -10.55% | $65,897 | $8.47M |
| Jul 26, 2026 | $529.47 | $542.63 | $528.92 | $542.47 | +2.46% | $58,655 | $9.46M |
| Jul 25, 2026 | $521.40 | $531.02 | $521.40 | $529.47 | +1.55% | $54,852 | $9.24M |
| Jul 24, 2026 | $547.41 | $549.67 | $520.25 | $521.40 | -4.75% | $61,749 | $9.10M |
| Jul 23, 2026 | $552.41 | $562.95 | $527.34 | $547.41 | -0.91% | $63,939 | $9.55M |
| Jul 22, 2026 | $544.15 | $560.63 | $524.30 | $552.41 | +1.52% | $61,925 | $9.64M |
| Jul 21, 2026 | $506.95 | $546.94 | $505.20 | $544.15 | +7.34% | $57,756 | $9.49M |
| Jul 20, 2026 | $494.72 | $531.00 | $494.70 | $506.95 | +2.47% | $62,465 | $8.84M |
| Jul 19, 2026 | $492.23 | $504.91 | $487.14 | $494.72 | +0.51% | $54,394 | $8.63M |
| Jul 18, 2026 | $494.62 | $494.98 | $488.29 | $492.23 | -0.48% | $56,110 | $8.59M |
| Jul 17, 2026 | $496.48 | $506.55 | $464.01 | $494.62 | -0.37% | $69,835 | $8.63M |
| Jul 16, 2026 | $528.51 | $532.42 | $493.63 | $496.48 | -6.06% | $82,796 | $8.66M |
| Jul 15, 2026 | $548.71 | $560.58 | $512.26 | $528.51 | -3.68% | $81,133 | $9.22M |
| Jul 14, 2026 | $531.38 | $571.26 | $531.28 | $548.71 | +3.26% | $75,194 | $9.57M |
| Jul 13, 2026 | $554.83 | $560.15 | $528.22 | $531.38 | -4.23% | $86,326 | $9.27M |
| Jul 12, 2026 | $560.27 | $561.84 | $554.05 | $554.83 | -0.97% | $56,806 | $9.68M |
| Jul 11, 2026 | $557.80 | $564.94 | $557.27 | $560.27 | +0.44% | $57,949 | $9.77M |
| Jul 10, 2026 | $545.78 | $558.67 | $536.18 | $557.80 | +2.20% | $71,701 | $9.73M |
| Jul 9, 2026 | $515.12 | $558.64 | $512.81 | $545.78 | +5.95% | $80,221 | $9.52M |
| Jul 8, 2026 | $513.78 | $527.05 | $497.95 | $515.12 | +0.26% | $86,736 | $8.99M |
| Jul 7, 2026 | $549.94 | $550.97 | $504.93 | $513.78 | -6.58% | $89,482 | $8.96M |
| Jul 6, 2026 | $537.40 | $569.08 | $521.48 | $549.94 | +2.33% | $88,069 | $9.59M |
| Jul 5, 2026 | $527.30 | $538.73 | $527.28 | $537.40 | +1.92% | $59,633 | $9.38M |
| Jul 4, 2026 | $526.69 | $530.75 | $526.47 | $527.30 | +0.12% | $59,401 | $9.20M |
| Jul 3, 2026 | $519.57 | $530.63 | $516.22 | $526.69 | +1.37% | $58,664 | $9.19M |
| Jul 2, 2026 | $543.76 | $552.06 | $507.28 | $519.57 | -4.45% | $99,416 | $9.06M |
| Jul 1, 2026 | $577.51 | $580.26 | $540.05 | $543.76 | -5.84% | $75,868 | $9.49M |
| Jun 30, 2026 | $540.11 | $585.21 | $534.27 | $577.51 | +6.92% | $81,728 | $10.08M |
| Jun 29, 2026 | $527.37 | $540.79 | $496.95 | $540.11 | +2.42% | $77,403 | $9.42M |
| Jun 28, 2026 | $519.91 | $527.90 | $515.91 | $527.37 | +1.43% | $55,385 | $9.20M |
| Jun 27, 2026 | $516.40 | $522.91 | $515.91 | $519.91 | +0.68% | $57,308 | $9.07M |
| Jun 26, 2026 | $530.15 | $532.04 | $503.65 | $516.40 | -2.59% | $83,249 | $9.01M |
| Jun 25, 2026 | $537.68 | $549.12 | $509.18 | $530.15 | -1.40% | $98,860 | $9.25M |
| Jun 24, 2026 | $522.61 | $539.61 | $504.67 | $537.68 | +2.88% | $85,130 | $9.38M |
| Jun 23, 2026 | $547.28 | $550.42 | $507.38 | $522.61 | -4.51% | $102,750 | $9.12M |
| Jun 22, 2026 | $536.07 | $563.60 | $528.31 | $547.28 | +2.09% | $77,917 | $9.55M |
| Jun 21, 2026 | $543.52 | $544.06 | $535.89 | $536.07 | -1.37% | $57,750 | $9.35M |
| Jun 20, 2026 | $539.29 | $546.56 | $535.52 | $543.52 | +0.78% | $62,028 | $9.48M |
| Jun 19, 2026 | $536.24 | $539.51 | $530.22 | $539.29 | — | $65,219 | $9.41M |
AMD (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for AMD (Ondo Tokenized Stock)What is the all-time high for AMDON?
AMD (Ondo Tokenized Stock)'s record price is about $584.73. It currently trades at $523.34, roughly 10.5% below that peak. The all-time low on record is $149.82. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AMDON market cap?
AMD (Ondo Tokenized Stock) has a market capitalisation of about $849.71B, on roughly $948,087 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 AMDON change over this window?
Across 90 daily candles, close-to-close moved down 3.07%.
What were AMDON's high and low in this window?
In this sample, the highest trade print is about $585.21 (Jun 30, 2026) and the lowest about $422.41 (Jul 29, 2026).
What were AMDON's best and worst days in this window?
Best close-to-close day was about +17.13% (Jul 30, 2026); worst was -10.55% (Jul 27, 2026).