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$515.90
+9.53% 1D
Recently Viewed
1H+2.98%
1D+9.53%
1W-8.51%
1M-18.65%
AMD (Ondo Tokenized Stock) (AMDON) has 90 days of daily open, high, low and close on file. Over that window AMDON ranged $454.63 to $651.98, closed at $516.30 and is up 7.4% across the window.
AMD (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$651.98
Window low
$454.63
First → last
+7.43%
Latest close
$516.30
vs live
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $516.11 | $518.88 | $498.74 | $516.30 | +0.04% | $114,991 | $8.37M |
| Nov 3, 2026 | $473.46 | $530.18 | $468.84 | $516.11 | +9.01% | $366,813 | $8.37M |
| Nov 2, 2026 | $514.34 | $520.92 | $466.11 | $473.46 | -7.95% | $235,595 | $7.67M |
| Nov 1, 2026 | $509.51 | $515.21 | $508.76 | $514.34 | +0.95% | $155,181 | $8.34M |
| Oct 31, 2026 | $509.29 | $512.63 | $505.87 | $509.51 | +0.04% | $171,732 | $8.26M |
| Oct 30, 2026 | $530.61 | $536.36 | $493.90 | $509.29 | -4.02% | $324,522 | $8.26M |
| Oct 29, 2026 | $566.83 | $575.80 | $528.28 | $530.61 | -6.39% | $330,588 | $8.60M |
| Oct 28, 2026 | $563.89 | $580.66 | $560.64 | $566.83 | +0.52% | $266,404 | $9.19M |
| Oct 27, 2026 | $534.77 | $564.32 | $525.83 | $563.89 | +5.45% | $536,674 | $9.14M |
| Oct 26, 2026 | $520.30 | $535.43 | $512.23 | $534.77 | +2.78% | $440,971 | $8.67M |
| Oct 25, 2026 | $521.82 | $525.88 | $516.07 | $520.30 | -0.29% | $165,834 | $8.43M |
| Oct 24, 2026 | $517.83 | $521.97 | $512.55 | $521.82 | +0.77% | $198,929 | $8.46M |
| Oct 23, 2026 | $505.77 | $524.27 | $505.29 | $517.83 | +2.38% | $301,522 | $8.39M |
| Oct 22, 2026 | $541.89 | $546.49 | $503.29 | $505.77 | -6.67% | $401,139 | $8.20M |
| Oct 21, 2026 | $548.93 | $559.65 | $540.29 | $541.89 | -1.28% | $244,322 | $8.78M |
| Oct 20, 2026 | $538.63 | $550.44 | $527.76 | $548.93 | +1.91% | $244,725 | $8.90M |
| Oct 19, 2026 | $532.52 | $554.86 | $516.72 | $538.63 | +1.15% | $334,992 | $8.73M |
| Oct 18, 2026 | $531.59 | $533.18 | $520.37 | $532.52 | +0.17% | $165,090 | $8.63M |
| Oct 17, 2026 | $527.91 | $533.86 | $519.55 | $531.59 | +0.70% | $160,625 | $8.62M |
| Oct 16, 2026 | $555.08 | $566.81 | $525.59 | $527.91 | -4.89% | $533,004 | $8.56M |
| Oct 15, 2026 | $556.89 | $568.93 | $531.32 | $555.08 | -0.33% | $545,084 | $9.00M |
| Oct 14, 2026 | $609.25 | $614.39 | $556.12 | $556.89 | -8.59% | $369,259 | $9.03M |
| Oct 13, 2026 | $591.46 | $610.91 | $574.16 | $609.25 | +3.01% | $410,763 | $9.88M |
| Oct 12, 2026 | $613.18 | $614.32 | $587.25 | $591.46 | -3.54% | $279,395 | $9.59M |
| Oct 11, 2026 | $611.24 | $614.54 | $606.91 | $613.18 | +0.32% | $162,150 | $9.94M |
| Oct 10, 2026 | $609.01 | $613.21 | $607.21 | $611.24 | +0.37% | $174,711 | $9.91M |
| Oct 9, 2026 | $619.63 | $633.89 | $606.50 | $609.01 | -1.71% | $251,529 | $9.87M |
| Oct 8, 2026 | $646.89 | $650.62 | $613.80 | $619.63 | -4.21% | $317,963 | $10.04M |
| Oct 7, 2026 | $651.98 | $654.24 | $634.49 | $646.89 | -0.78% | $270,233 | $10.49M |
| Oct 6, 2026 | $632.17 | $658.50 | $630.49 | $651.98 | +3.13% | $298,514 | $10.57M |
| Oct 5, 2026 | $634.21 | $642.90 | $625.88 | $632.17 | -0.32% | $260,156 | $10.25M |
| Oct 4, 2026 | $635.65 | $635.90 | $632.76 | $634.21 | -0.23% | $154,527 | $10.28M |
| Oct 3, 2026 | $633.26 | $635.90 | $632.75 | $635.65 | +0.38% | $156,593 | $10.30M |
| Oct 2, 2026 | $616.14 | $645.42 | $615.30 | $633.26 | +2.78% | $309,001 | $10.27M |
| Oct 1, 2026 | $613.69 | $631.47 | $601.87 | $616.14 | +0.40% | $465,231 | $9.99M |
| Sep 30, 2026 | $610.14 | $614.33 | $600.63 | $613.69 | +0.58% | $321,753 | $9.95M |
| Sep 29, 2026 | $611.14 | $624.33 | $603.23 | $610.14 | -0.16% | $187,547 | $9.89M |
| Sep 28, 2026 | $632.84 | $636.53 | $597.76 | $611.14 | -3.43% | $179,044 | $9.91M |
| Sep 27, 2026 | $626.87 | $637.99 | $625.69 | $632.84 | +0.95% | $166,826 | $10.26M |
| Sep 26, 2026 | $631.56 | $632.34 | $625.68 | $626.87 | -0.74% | $168,799 | $10.16M |
| Sep 25, 2026 | $629.51 | $645.41 | $625.69 | $631.56 | +0.33% | $325,168 | $10.24M |
| Sep 24, 2026 | $614.87 | $630.42 | $596.11 | $629.51 | +2.38% | $367,135 | $10.20M |
| Sep 23, 2026 | $622.60 | $624.92 | $608.37 | $614.87 | -1.24% | $297,800 | $9.97M |
| Sep 22, 2026 | $620.01 | $624.64 | $603.38 | $622.60 | +0.42% | $349,582 | $10.09M |
| Sep 21, 2026 | $558.85 | $620.38 | $558.77 | $620.01 | +10.94% | $330,403 | $10.05M |
| Sep 20, 2026 | $557.37 | $562.05 | $552.42 | $558.85 | +0.27% | $164,161 | $9.06M |
| Sep 19, 2026 | $558.78 | $558.78 | $553.08 | $557.37 | -0.25% | $159,479 | $9.03M |
| Sep 18, 2026 | $544.77 | $559.79 | $541.75 | $558.78 | +2.57% | $304,389 | $9.06M |
| Sep 17, 2026 | $519.43 | $551.77 | $515.86 | $544.77 | +4.88% | $332,238 | $8.83M |
| Sep 16, 2026 | $504.30 | $527.51 | $502.61 | $519.43 | +3.00% | $493,159 | $8.42M |
| Sep 15, 2026 | $492.84 | $513.53 | $489.27 | $504.30 | +2.33% | $275,698 | $8.17M |
| Sep 14, 2026 | $497.77 | $506.48 | $482.86 | $492.84 | -0.99% | $262,074 | $7.99M |
| Sep 13, 2026 | $517.63 | $518.07 | $497.38 | $497.77 | -3.84% | $182,200 | $8.07M |
| Sep 12, 2026 | $515.66 | $518.11 | $515.24 | $517.63 | +0.38% | $152,809 | $8.39M |
| Sep 11, 2026 | $502.58 | $521.06 | $499.64 | $515.66 | +2.60% | $209,741 | $8.36M |
| Sep 10, 2026 | $520.11 | $522.72 | $502.26 | $502.58 | -3.37% | $214,458 | $8.15M |
| Sep 9, 2026 | $505.72 | $526.60 | $497.54 | $520.11 | +2.85% | $219,807 | $8.43M |
| Sep 8, 2026 | $482.62 | $512.29 | $480.74 | $505.72 | +4.79% | $260,932 | $8.20M |
| Sep 7, 2026 | $478.52 | $487.26 | $477.12 | $482.62 | +0.86% | $184,049 | $7.82M |
| Sep 6, 2026 | $477.04 | $479.16 | $473.32 | $478.52 | +0.31% | $153,136 | $7.76M |
| Sep 5, 2026 | $475.91 | $477.06 | $473.32 | $477.04 | +0.24% | $152,089 | $7.73M |
| Sep 4, 2026 | $454.92 | $478.62 | $454.92 | $475.91 | +4.61% | $227,779 | $7.71M |
| Sep 3, 2026 | $457.46 | $459.68 | $442.11 | $454.92 | -0.56% | $228,905 | $7.37M |
| Sep 2, 2026 | $459.90 | $462.22 | $452.68 | $457.46 | -0.53% | $202,511 | $7.42M |
| Sep 1, 2026 | $469.85 | $472.70 | $452.54 | $459.90 | -2.12% | $221,642 | $7.45M |
| Aug 31, 2026 | $467.36 | $474.90 | $460.69 | $469.85 | +0.53% | $222,138 | $7.62M |
| Aug 30, 2026 | $467.82 | $472.19 | $466.69 | $467.36 | -0.10% | $116,706 | $7.58M |
| Aug 29, 2026 | $466.06 | $467.90 | $465.00 | $467.82 | +0.38% | $107,620 | $7.58M |
| Aug 28, 2026 | $474.12 | $478.58 | $465.59 | $466.06 | -1.70% | $271,699 | $7.55M |
| Aug 27, 2026 | $484.79 | $490.48 | $469.70 | $474.12 | -2.20% | $315,030 | $7.69M |
| Aug 26, 2026 | $479.85 | $490.83 | $472.16 | $484.79 | +1.03% | $197,750 | $7.86M |
| Aug 25, 2026 | $454.63 | $482.35 | $453.00 | $479.85 | +5.55% | $138,818 | $7.78M |
| Aug 24, 2026 | $469.57 | $472.72 | $452.13 | $454.63 | -3.18% | $108,014 | $7.37M |
| Aug 23, 2026 | $468.42 | $474.03 | $466.61 | $469.57 | +0.25% | $56,555 | $7.61M |
| Aug 22, 2026 | $472.43 | $472.87 | $463.22 | $468.42 | -0.85% | $57,423 | $7.59M |
| Aug 21, 2026 | $468.03 | $477.22 | $463.31 | $472.43 | +0.94% | $59,791 | $7.66M |
| Aug 20, 2026 | $469.10 | $475.32 | $460.77 | $468.03 | -0.23% | $62,183 | $7.59M |
| Aug 19, 2026 | $479.30 | $489.10 | $464.00 | $469.10 | -2.13% | $60,910 | $7.60M |
| Aug 18, 2026 | $507.69 | $509.12 | $476.15 | $479.30 | -5.59% | $58,541 | $7.77M |
| Aug 17, 2026 | $516.55 | $522.43 | $505.70 | $507.69 | -1.72% | $57,701 | $8.23M |
| Aug 16, 2026 | $516.83 | $517.23 | $511.43 | $516.55 | -0.05% | $56,429 | $8.37M |
| Aug 15, 2026 | $513.33 | $517.23 | $512.64 | $516.83 | +0.68% | $56,695 | $8.38M |
| Aug 14, 2026 | $484.74 | $516.01 | $484.27 | $513.33 | +5.90% | $54,565 | $8.32M |
| Aug 13, 2026 | $483.72 | $495.80 | $479.92 | $484.74 | +0.21% | $63,102 | $7.86M |
| Aug 12, 2026 | $474.26 | $490.48 | $474.18 | $483.72 | +1.99% | $91,413 | $7.84M |
| Aug 11, 2026 | $475.58 | $476.24 | $467.12 | $474.26 | -0.28% | $57,153 | $7.69M |
| Aug 10, 2026 | $479.96 | $489.84 | $470.56 | $475.58 | -0.91% | $57,158 | $7.71M |
| Aug 9, 2026 | $482.47 | $487.27 | $479.73 | $479.96 | -0.52% | $60,299 | $7.78M |
| Aug 8, 2026 | $480.60 | $484.93 | $479.94 | $482.47 | +0.39% | $55,749 | $7.82M |
| Aug 7, 2026 | $489.26 | $502.00 | $478.20 | $480.60 | — | $60,819 | $7.79M |
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 $658.52. It currently trades at $515.90, roughly 21.7% 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 $790.58B, on roughly $853,846 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 up 7.43%.
What were AMDON's high and low in this window?
In this sample, the highest trade print is about $658.50 (Oct 6, 2026) and the lowest about $442.11 (Sep 3, 2026).
What were AMDON's best and worst days in this window?
Best close-to-close day was about +10.94% (Sep 21, 2026); worst was -8.59% (Oct 14, 2026).