AMD Ondo Tokenized (AMDON) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most AMDON volume. Showing the last 365 days.

Monthly returns AMDON

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+11%	-16%	+1.7%	+73%	+48%	+11%	-18%	-1.2%	+31%	-17%	—	—	+137%
2025	—	—	—	—	—	—	—	—	—	+59%	-17%	+0.3%	+33%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
10/31/2026	$509.29	$512.63	$505.87	$508.56	$107.10K	-0.14%
10/30/2026	$530.61	$536.36	$493.90	$509.29	$324.52K	-4.02%
10/29/2026	$566.83	$575.80	$528.28	$530.61	$330.59K	-6.39%
10/28/2026	$563.89	$580.66	$560.64	$566.83	$266.40K	+0.52%
10/27/2026	$534.77	$564.32	$525.83	$563.89	$536.67K	+5.45%
10/26/2026	$519.32	$535.96	$511.60	$535.96	$187.92K	+3.20%
10/25/2026	$520.59	$524.38	$516.75	$519.31	$9.90K	-0.25%
10/24/2026	$517.83	$521.97	$512.55	$521.82	$198.93K	+0.77%
10/23/2026	$505.77	$524.27	$505.29	$517.83	$301.52K	+2.38%
10/22/2026	$541.89	$546.49	$503.29	$505.77	$401.14K	-6.67%
10/21/2026	$548.93	$559.65	$540.29	$541.89	$244.32K	-1.28%
10/20/2026	$538.53	$551.02	$526.44	$550.06	$68.83K	+2.14%
10/19/2026	$532.52	$554.86	$516.72	$538.63	$334.99K	+1.15%
10/18/2026	$531.59	$533.18	$520.37	$532.52	$165.09K	+0.17%
10/17/2026	$527.91	$533.86	$519.55	$531.59	$160.62K	+0.70%
10/16/2026	$555.08	$566.81	$525.59	$527.91	$533.00K	-4.89%
10/15/2026	$556.89	$568.93	$531.32	$555.08	$545.08K	-0.33%
10/14/2026	$609.25	$614.39	$556.12	$556.89	$369.26K	-8.59%
10/13/2026	$591.46	$610.91	$574.16	$609.25	$410.76K	+3.01%
10/12/2026	$613.18	$614.32	$587.25	$591.46	$279.39K	-3.54%
10/11/2026	$611.24	$614.54	$606.91	$613.18	$162.15K	+0.32%
10/10/2026	$609.01	$613.21	$607.21	$611.24	$174.71K	+0.37%
10/09/2026	$619.63	$633.89	$606.50	$609.01	$251.53K	-1.71%
10/08/2026	$646.89	$650.62	$613.80	$619.63	$317.96K	-4.21%
10/07/2026	$651.98	$654.24	$634.49	$646.89	$270.23K	-0.78%
10/06/2026	$632.17	$658.50	$630.49	$651.98	$298.51K	+3.13%
10/05/2026	$634.21	$642.90	$625.88	$632.17	$260.16K	-0.32%
10/04/2026	$635.65	$635.90	$632.76	$634.21	$154.53K	-0.23%
10/03/2026	$633.26	$635.90	$632.75	$635.65	$156.59K	+0.38%
10/02/2026	$616.14	$645.42	$615.30	$633.26	$309.00K	+2.78%
10/01/2026	$613.69	$631.47	$601.87	$616.14	$465.23K	+0.40%
09/30/2026	$610.14	$614.33	$600.63	$613.69	$321.75K	+0.58%
09/29/2026	$611.14	$624.33	$603.23	$610.14	$187.55K	-0.16%
09/28/2026	$632.84	$636.53	$597.76	$611.14	$179.04K	-3.43%
09/27/2026	$626.87	$637.99	$625.69	$632.84	$166.83K	+0.95%
09/26/2026	$631.56	$632.34	$625.68	$626.87	$168.80K	-0.74%
09/25/2026	$629.51	$645.41	$625.69	$631.56	$325.17K	+0.33%
09/24/2026	$614.87	$630.42	$596.11	$629.51	$367.13K	+2.38%
09/23/2026	$622.60	$624.92	$608.37	$614.87	$297.80K	-1.24%
09/22/2026	$620.01	$624.64	$603.38	$622.60	$349.58K	+0.42%
09/21/2026	$558.85	$620.38	$558.77	$620.01	$330.40K	+10.94%
09/20/2026	$557.37	$562.05	$552.42	$558.85	$164.16K	+0.27%
09/19/2026	$558.78	$558.78	$553.08	$557.37	$159.48K	-0.25%
09/18/2026	$544.77	$559.79	$541.75	$558.78	$304.39K	+2.57%
09/17/2026	$519.43	$551.77	$515.86	$544.77	$332.24K	+4.88%
09/16/2026	$504.30	$527.51	$502.61	$519.43	$493.16K	+3.00%
09/15/2026	$492.84	$513.53	$489.27	$504.30	$275.70K	+2.33%
09/14/2026	$497.77	$506.48	$482.86	$492.84	$262.07K	-0.99%
09/13/2026	$517.63	$518.07	$497.38	$497.77	$182.20K	-3.84%
09/12/2026	$515.66	$518.11	$515.24	$517.63	$152.81K	+0.38%
09/11/2026	$502.58	$521.06	$499.64	$515.66	$209.74K	+2.60%
09/10/2026	$520.11	$522.72	$502.26	$502.58	$214.46K	-3.37%
09/09/2026	$505.72	$526.60	$497.54	$520.11	$219.81K	+2.85%
09/08/2026	$482.62	$512.29	$480.74	$505.72	$260.93K	+4.79%
09/07/2026	$478.52	$487.26	$477.12	$482.62	$184.05K	+0.86%
09/06/2026	$477.04	$479.16	$473.32	$478.52	$153.14K	+0.31%
09/05/2026	$475.91	$477.06	$473.32	$477.04	$152.09K	+0.24%
09/04/2026	$454.92	$478.62	$454.92	$475.91	$227.78K	+4.61%
09/03/2026	$457.46	$459.68	$442.11	$454.92	$228.90K	-0.56%
09/02/2026	$459.90	$462.22	$452.68	$457.46	$202.51K	-0.53%
09/01/2026	$469.85	$472.70	$452.54	$459.90	$221.64K	-2.12%
08/31/2026	$467.36	$474.90	$460.69	$469.85	$222.14K	+0.53%
08/30/2026	$467.82	$472.19	$466.69	$467.36	$116.71K	-0.10%
08/29/2026	$466.06	$467.90	$465.00	$467.82	$107.62K	+0.38%
08/28/2026	$474.12	$478.58	$465.59	$466.06	$271.70K	-1.70%
08/27/2026	$484.79	$490.48	$469.70	$474.12	$315.03K	-2.20%
08/26/2026	$479.85	$490.83	$472.16	$484.79	$197.75K	+1.03%
08/25/2026	$454.63	$482.35	$453.00	$479.85	$138.82K	+5.55%
08/24/2026	$469.57	$472.72	$452.13	$454.63	$108.01K	-3.18%
08/23/2026	$468.42	$474.03	$466.61	$469.57	$56.56K	+0.25%
08/22/2026	$472.43	$472.87	$463.22	$468.42	$57.42K	-0.85%
08/21/2026	$468.03	$477.22	$463.31	$472.43	$59.79K	+0.94%
08/20/2026	$469.10	$475.32	$460.77	$468.03	$62.18K	-0.23%
08/19/2026	$479.30	$489.10	$464.00	$469.10	$60.91K	-2.13%
08/18/2026	$507.69	$509.12	$476.15	$479.30	$58.54K	-5.59%
08/17/2026	$516.55	$522.43	$505.70	$507.69	$57.70K	-1.72%
08/16/2026	$516.83	$517.23	$511.43	$516.55	$56.43K	-0.05%
08/15/2026	$513.33	$517.23	$512.64	$516.83	$56.70K	+0.68%
08/14/2026	$484.74	$516.01	$484.27	$513.33	$54.56K	+5.90%
08/13/2026	$483.72	$495.80	$479.92	$484.74	$63.10K	+0.21%
08/12/2026	$474.26	$490.48	$474.18	$483.72	$91.41K	+1.99%
08/11/2026	$475.58	$476.24	$467.12	$474.26	$57.15K	-0.28%
08/10/2026	$479.96	$489.84	$470.56	$475.58	$57.16K	-0.91%
08/09/2026	$482.47	$487.27	$479.73	$479.96	$60.30K	-0.52%
08/08/2026	$480.60	$484.93	$479.94	$482.47	$55.75K	+0.39%
08/07/2026	$489.26	$502.00	$478.20	$480.60	$60.82K	-1.77%
08/06/2026	$483.78	$495.87	$473.61	$489.26	$60.47K	+1.13%
08/05/2026	$472.74	$497.79	$471.12	$483.78	$62.57K	+2.34%
08/04/2026	$493.84	$531.31	$466.13	$472.74	$81.78K	-4.27%
08/03/2026	$490.80	$493.93	$458.46	$493.84	$64.90K	+0.62%
08/02/2026	$471.20	$491.27	$470.78	$490.80	$58.55K	+4.16%
08/01/2026	$475.76	$477.60	$468.05	$471.20	$58.35K	-0.96%
07/31/2026	$498.26	$513.55	$475.39	$475.76	$63.69K	-4.52%
07/30/2026	$425.38	$498.38	$423.78	$498.26	$68.33K	+17.13%
07/29/2026	$457.24	$464.94	$422.41	$425.38	$70.60K	-6.97%
07/28/2026	$485.24	$491.80	$444.98	$457.24	$74.25K	-5.77%
07/27/2026	$542.47	$543.25	$480.47	$485.24	$65.90K	-10.55%
07/26/2026	$529.47	$542.63	$528.92	$542.47	$58.65K	+2.46%
07/25/2026	$521.40	$531.02	$521.40	$529.47	$54.85K	+1.55%
07/24/2026	$547.41	$549.67	$520.25	$521.40	$61.75K	-4.75%
07/23/2026	$552.41	$562.95	$527.34	$547.41	$63.94K	-0.91%
07/22/2026	$544.15	$560.63	$524.30	$552.41	$61.93K	+1.52%
07/21/2026	$506.95	$546.94	$505.20	$544.15	$57.76K	+7.34%
07/20/2026	$494.72	$531.00	$494.70	$506.95	$62.47K	+2.47%
07/19/2026	$492.23	$504.91	$487.14	$494.72	$54.39K	+0.51%
07/18/2026	$494.62	$494.98	$488.29	$492.23	$56.11K	-0.48%
07/17/2026	$496.48	$506.55	$464.01	$494.62	$69.83K	-0.37%
07/16/2026	$528.51	$532.42	$493.63	$496.48	$82.80K	-6.06%
07/15/2026	$548.71	$560.58	$512.26	$528.51	$81.13K	-3.68%
07/14/2026	$531.38	$571.26	$531.28	$548.71	$75.19K	+3.26%
07/13/2026	$554.83	$560.15	$528.22	$531.38	$86.33K	-4.23%
07/12/2026	$560.27	$561.84	$554.05	$554.83	$56.81K	-0.97%
07/11/2026	$557.80	$564.94	$557.27	$560.27	$57.95K	+0.44%
07/10/2026	$545.78	$558.67	$536.18	$557.80	$71.70K	+2.20%
07/09/2026	$515.12	$558.64	$512.81	$545.78	$80.22K	+5.95%
07/08/2026	$513.78	$527.05	$497.95	$515.12	$86.74K	+0.26%
07/07/2026	$549.94	$550.97	$504.93	$513.78	$89.48K	-6.58%
07/06/2026	$537.40	$569.08	$521.48	$549.94	$88.07K	+2.33%
07/05/2026	$527.30	$538.73	$527.28	$537.40	$59.63K	+1.92%
07/04/2026	$526.69	$530.75	$526.47	$527.30	$59.40K	+0.12%
07/03/2026	$519.57	$530.63	$516.22	$526.69	$58.66K	+1.37%
07/02/2026	$543.76	$552.06	$507.28	$519.57	$99.42K	-4.45%
07/01/2026	$577.51	$580.26	$540.05	$543.76	$75.87K	-5.84%
06/30/2026	$540.11	$585.21	$534.27	$577.51	$81.73K	+6.92%
06/29/2026	$527.37	$540.79	$496.95	$540.11	$77.40K	+2.42%
06/28/2026	$519.91	$527.90	$515.91	$527.37	$55.38K	+1.43%
06/27/2026	$516.40	$522.91	$515.91	$519.91	$57.31K	+0.68%
06/26/2026	$530.15	$532.04	$503.65	$516.40	$83.25K	-2.59%
06/25/2026	$537.68	$549.12	$509.18	$530.15	$98.86K	-1.40%
06/24/2026	$522.61	$539.61	$504.67	$537.68	$85.13K	+2.88%
06/23/2026	$547.28	$550.42	$507.38	$522.61	$102.75K	-4.51%
06/22/2026	$536.07	$563.60	$528.31	$547.28	$77.92K	+2.09%
06/21/2026	$543.52	$544.06	$535.89	$536.07	$57.75K	-1.37%
06/20/2026	$539.29	$546.56	$535.52	$543.52	$62.03K	+0.78%
06/19/2026	$536.24	$539.51	$530.22	$539.29	$65.22K	+0.57%
06/18/2026	$522.26	$539.02	$521.16	$536.24	$70.35K	+2.68%
06/17/2026	$511.31	$531.21	$506.89	$522.26	$82.34K	+2.14%
06/16/2026	$546.11	$553.55	$504.60	$511.31	$82.40K	-6.37%
06/15/2026	$520.00	$559.49	$520.00	$546.11	$78.79K	+5.02%
06/14/2026	$515.48	$522.87	$510.98	$520.00	$58.27K	+0.88%
06/13/2026	$512.10	$515.92	$510.97	$515.48	$55.72K	+0.66%
06/12/2026	$488.91	$520.92	$477.73	$512.10	$99.83K	+4.74%
06/11/2026	$440.67	$489.37	$440.67	$488.91	$102.55K	+10.95%
06/10/2026	$470.33	$476.31	$439.18	$440.67	$124.45K	-6.31%
06/09/2026	$487.51	$503.81	$437.23	$470.33	$119.73K	-3.52%
06/08/2026	$464.89	$493.80	$459.80	$487.51	$91.93K	+4.87%
06/07/2026	$457.06	$470.39	$453.45	$464.89	$69.02K	+1.71%
06/06/2026	$458.07	$462.41	$435.15	$457.06	$74.20K	-0.22%
06/05/2026	$515.83	$517.46	$458.06	$458.07	$100.96K	-11.20%
06/04/2026	$526.67	$536.29	$501.63	$515.83	$86.01K	-2.06%
06/03/2026	$520.07	$545.84	$516.26	$526.67	$86.87K	+1.27%
06/02/2026	$505.62	$522.30	$497.79	$520.07	$81.76K	+2.86%
06/01/2026	$519.50	$520.27	$487.95	$505.62	$83.59K	-2.67%
05/31/2026	$520.31	$532.08	$517.09	$519.50	$66.60K	-0.16%
05/30/2026	$514.82	$521.08	$514.52	$520.31	$57.87K	+1.07%
05/29/2026	$521.64	$527.22	$505.36	$514.82	$74.47K	-1.31%
05/28/2026	$493.82	$528.59	$477.90	$521.64	$96.00K	+5.63%
05/27/2026	$508.58	$516.14	$488.46	$493.82	$79.18K	-2.90%
05/26/2026	$476.57	$508.60	$474.44	$508.58	$81.80K	+6.72%
05/25/2026	$474.00	$480.05	$472.92	$476.57	$58.12K	+0.54%
05/24/2026	$478.43	$480.07	$468.95	$474.00	$63.98K	-0.93%
05/23/2026	$462.70	$478.62	$458.17	$478.43	$61.89K	+3.40%
05/22/2026	$451.21	$478.52	$449.60	$462.70	$74.69K	+2.55%
05/21/2026	$438.85	$452.30	$434.46	$451.21	$88.10K	+2.82%
05/20/2026	$414.87	$448.56	$411.24	$438.85	$78.27K	+5.78%
05/19/2026	$423.20	$427.98	$394.99	$414.87	$94.82K	-1.97%
05/18/2026	$420.83	$435.33	$411.29	$423.20	$88.41K	+0.56%
05/17/2026	$417.75	$421.75	$417.58	$420.83	$54.48K	+0.74%
05/16/2026	$420.18	$423.03	$414.94	$417.75	$60.24K	-0.58%
05/15/2026	$447.97	$450.30	$419.89	$420.18	$89.29K	-6.20%
05/14/2026	$445.13	$453.12	$433.97	$447.97	$85.47K	+0.64%
05/13/2026	$443.78	$465.35	$433.97	$445.13	$77.34K	+0.30%
05/12/2026	$459.92	$459.99	$428.45	$443.78	$86.61K	-3.51%
05/11/2026	$459.27	$469.67	$452.14	$459.92	$78.60K	+0.14%
05/10/2026	$461.79	$466.42	$456.96	$459.27	$59.76K	-0.55%
05/09/2026	$461.93	$462.11	$454.25	$461.79	$62.35K	-0.03%
05/08/2026	$409.63	$462.11	$406.53	$461.93	$78.07K	+12.77%
05/07/2026	$414.33	$427.01	$403.19	$409.63	$77.04K	-1.13%
05/06/2026	$411.06	$431.00	$404.41	$414.33	$103.04K	+0.80%
05/05/2026	$345.21	$412.86	$342.96	$411.06	$94.42K	+19.08%
05/04/2026	$368.89	$368.89	$340.61	$345.21	$72.20K	-6.42%
05/03/2026	$363.55	$368.99	$353.63	$368.89	$62.55K	+1.47%
05/02/2026	$361.97	$363.58	$359.05	$363.55	$53.50K	+0.44%
05/01/2026	$351.75	$363.57	$348.15	$361.97	$75.30K	+2.91%
04/30/2026	$347.16	$355.76	$334.67	$351.75	$88.99K	+1.32%
04/29/2026	$325.19	$348.00	$320.91	$347.16	$74.62K	+6.76%
04/28/2026	$332.95	$335.88	$312.55	$325.19	$74.91K	-2.33%
04/27/2026	$350.83	$357.36	$330.37	$332.95	$72.07K	-5.10%
04/26/2026	$346.41	$351.02	$345.36	$350.83	$58.29K	+1.28%
04/25/2026	$350.51	$350.79	$344.65	$346.41	$58.36K	-1.17%
04/24/2026	$326.42	$352.37	$326.19	$350.51	$73.66K	+7.38%
04/23/2026	$302.96	$330.67	$299.55	$326.42	$69.47K	+7.74%
04/22/2026	$286.14	$303.18	$285.87	$302.96	$64.59K	+5.88%
04/21/2026	$274.29	$286.40	$273.98	$286.14	$64.25K	+4.32%
04/20/2026	$275.54	$284.70	$273.79	$274.29	$64.90K	-0.45%
04/19/2026	$275.89	$276.27	$274.87	$275.54	$57.04K	-0.13%
04/18/2026	$276.48	$277.13	$274.87	$275.89	$56.47K	-0.21%
04/17/2026	$276.71	$279.27	$273.77	$276.48	$61.24K	-0.08%
04/16/2026	$256.52	$278.12	$256.15	$276.71	$86.92K	+7.87%
04/15/2026	$254.33	$257.03	$252.11	$256.52	$60.69K	+0.86%
04/14/2026	$245.93	$254.90	$244.42	$254.33	$63.05K	+3.42%
04/13/2026	$238.54	$246.19	$238.44	$245.93	$58.20K	+3.10%
04/12/2026	$245.77	$246.20	$238.40	$238.54	$54.34K	-2.94%
04/11/2026	$244.99	$246.21	$244.28	$245.77	$52.39K	+0.32%
04/10/2026	$235.59	$248.52	$233.79	$244.99	$62.05K	+3.99%
04/09/2026	$232.06	$235.67	$229.10	$235.59	$61.49K	+1.52%
04/08/2026	$227.67	$233.14	$227.45	$232.06	$66.80K	+1.93%
04/07/2026	$219.32	$227.95	$216.38	$227.67	$63.43K	+3.81%
04/06/2026	$216.01	$224.92	$215.91	$219.32	$61.49K	+1.53%
04/05/2026	$216.98	$217.08	$215.91	$216.01	$54.78K	-0.45%
04/04/2026	$216.07	$217.08	$215.91	$216.98	$55.56K	+0.42%
04/03/2026	$216.80	$217.00	$215.91	$216.07	$55.08K	-0.34%
04/02/2026	$210.67	$217.00	$201.92	$216.80	$63.93K	+2.91%
04/01/2026	$203.42	$213.64	$203.15	$210.67	$62.17K	+3.56%
03/31/2026	$193.75	$204.02	$193.33	$203.42	$71.28K	+4.99%
03/30/2026	$201.01	$206.98	$193.50	$193.75	$67.14K	-3.61%
03/29/2026	$201.12	$201.21	$200.50	$201.01	$54.11K	-0.05%
03/28/2026	$201.20	$201.21	$200.50	$201.12	$56.70K	-0.04%
03/27/2026	$205.44	$207.87	$198.80	$201.20	$64.40K	-2.06%
03/26/2026	$219.64	$220.73	$204.23	$205.44	$63.42K	-6.47%
03/25/2026	$206.48	$220.74	$206.14	$219.64	$66.90K	+6.37%
03/24/2026	$203.71	$206.60	$201.29	$206.48	$58.55K	+1.36%
03/23/2026	$202.70	$208.35	$196.07	$203.71	$59.97K	+0.50%
03/22/2026	$202.75	$202.88	$202.29	$202.70	$53.45K	-0.02%
03/21/2026	$203.74	$203.74	$202.29	$202.75	$54.98K	-0.49%
03/20/2026	$203.81	$205.63	$197.99	$203.74	$57.35K	-0.03%
03/19/2026	$200.01	$206.19	$193.68	$203.81	$57.40K	+1.90%
03/18/2026	$195.24	$202.64	$195.14	$200.01	$56.33K	+2.44%
03/17/2026	$195.81	$199.60	$194.62	$195.24	$78.38K	-0.29%
03/16/2026	$193.50	$200.47	$192.79	$195.81	$57.08K	+1.19%
03/15/2026	$193.86	$193.96	$193.29	$193.50	$55.27K	-0.19%
03/14/2026	$193.95	$193.96	$193.29	$193.86	$55.81K	-0.05%
03/13/2026	$198.19	$199.52	$193.29	$193.95	$76.34K	-2.14%
03/12/2026	$202.70	$203.63	$197.72	$198.19	$69.77K	-2.22%
03/11/2026	$203.99	$208.18	$202.47	$202.70	$74.29K	-0.63%
03/10/2026	$201.49	$205.78	$200.80	$203.99	$80.14K	+1.24%
03/09/2026	$192.64	$202.29	$183.77	$201.49	$124.90K	+4.59%
03/08/2026	$192.52	$192.78	$192.36	$192.64	$55.94K	+0.06%
03/07/2026	$192.47	$192.78	$192.36	$192.52	$56.00K	+0.03%
03/06/2026	$197.99	$199.96	$192.36	$192.47	$114.86K	-2.79%
03/05/2026	$201.61	$203.48	$196.44	$197.99	$81.56K	-1.80%
03/04/2026	$191.04	$201.69	$188.77	$201.61	$108.43K	+5.53%
03/03/2026	$196.94	$196.99	$189.65	$191.04	$86.20K	-3.00%
03/02/2026	$199.11	$200.10	$191.89	$196.94	$103.01K	-1.09%
03/01/2026	$199.93	$200.11	$199.08	$199.11	$54.30K	-0.41%
02/28/2026	$199.15	$200.11	$199.08	$199.93	$55.96K	+0.39%
02/27/2026	$202.51	$204.79	$197.88	$199.15	$98.96K	-1.66%
02/26/2026	$207.84	$210.09	$201.45	$202.51	$121.30K	-2.56%
02/25/2026	$214.41	$215.73	$206.56	$207.84	$121.66K	-3.06%
02/24/2026	$196.01	$225.10	$195.78	$214.41	$439.45K	+9.39%
02/23/2026	$199.26	$199.91	$194.84	$196.01	$120.67K	-1.63%
02/22/2026	$199.61	$200.86	$199.02	$199.26	$57.09K	-0.18%
02/21/2026	$199.86	$199.91	$199.02	$199.61	$56.32K	-0.13%
02/20/2026	$203.07	$204.79	$199.06	$199.86	$121.40K	-1.58%
02/19/2026	$199.82	$203.91	$198.34	$203.07	$130.60K	+1.63%
02/18/2026	$197.74	$202.93	$195.55	$199.82	$189.90K	+1.05%
02/17/2026	$207.24	$207.94	$194.67	$197.74	$1.15M	-4.58%
02/16/2026	$207.10	$207.26	$206.95	$207.24	$54.62K	+0.07%
02/15/2026	$207.06	$207.26	$206.95	$207.10	$54.15K	+0.02%
02/14/2026	$207.25	$207.42	$206.52	$207.06	$60.92K	-0.09%
02/13/2026	$207.65	$209.47	$204.38	$207.25	$1.41M	-0.19%
02/12/2026	$212.34	$217.95	$205.48	$207.65	$1.61M	-2.21%
02/11/2026	$213.98	$219.39	$209.38	$212.34	$2.32M	-0.77%
02/10/2026	$215.44	$219.21	$213.15	$213.98	$1.83M	-0.68%
02/09/2026	$208.99	$217.61	$204.84	$215.44	$2.69M	+3.09%
02/08/2026	$209.21	$209.24	$208.72	$208.99	$58.76K	-0.11%
02/07/2026	$208.65	$209.36	$208.55	$209.21	$69.35K	+0.27%
02/06/2026	$188.06	$209.24	$187.34	$208.65	$4.91M	+10.95%
02/05/2026	$204.70	$206.50	$187.38	$188.06	$6.08M	-8.13%
02/04/2026	$222.69	$227.79	$199.69	$204.70	$6.13M	-8.08%
02/03/2026	$250.59	$252.77	$221.46	$222.69	$4.62M	-11.13%
02/02/2026	$237.20	$252.91	$226.92	$250.59	$3.95M	+5.65%
02/01/2026	$237.01	$237.29	$236.61	$237.20	$57.12K	+0.08%
01/31/2026	$237.28	$237.31	$236.61	$237.01	$59.22K	-0.11%
01/30/2026	$250.80	$250.80	$235.08	$237.28	$5.60M	-5.39%
01/29/2026	$254.52	$259.62	$241.70	$250.80	$3.61M	-1.46%
01/28/2026	$252.76	$258.67	$251.79	$254.52	$2.15M	+0.70%
01/27/2026	$251.13	$255.59	$248.66	$252.76	$1.72M	+0.65%
01/26/2026	$258.89	$259.48	$250.53	$251.13	$2.37M	-3.00%
01/25/2026	$259.23	$259.39	$258.89	$258.89	$63.49K	-0.13%
01/24/2026	$259.40	$259.44	$259.03	$259.23	$60.26K	-0.07%
01/23/2026	$250.87	$266.71	$250.64	$259.40	$4.11M	+3.40%
01/22/2026	$253.09	$256.36	$247.31	$250.87	$3.59M	-0.88%
01/21/2026	$232.46	$253.51	$232.42	$253.09	$4.53M	+8.87%
01/20/2026	$231.64	$239.44	$221.84	$232.46	$4.70M	+0.35%
01/19/2026	$232.02	$232.12	$231.57	$231.64	$83.00K	-0.16%
01/18/2026	$231.74	$232.12	$231.73	$232.02	$55.38K	+0.12%
01/17/2026	$231.97	$232.12	$231.73	$231.74	$56.52K	-0.10%
01/16/2026	$230.88	$235.71	$229.29	$231.97	$2.45M	+0.47%
01/15/2026	$223.20	$238.21	$222.27	$230.88	$3.61M	+3.44%
01/14/2026	$221.25	$223.82	$215.45	$223.20	$2.97M	+0.88%
01/13/2026	$207.60	$223.03	$207.54	$221.25	$2.90M	+6.58%
01/12/2026	$203.61	$209.85	$200.36	$207.60	$1.94M	+1.96%
01/11/2026	$203.64	$203.69	$203.42	$203.61	$55.01K	-0.01%
01/10/2026	$203.59	$203.69	$203.42	$203.64	$56.68K	+0.02%
01/09/2026	$204.76	$207.35	$203.14	$203.59	$1.40M	-0.57%
01/08/2026	$209.44	$211.62	$203.58	$204.76	$1.96M	-2.23%
01/07/2026	$214.21	$214.30	$207.64	$209.44	$1.65M	-2.23%
01/06/2026	$221.51	$223.76	$211.40	$214.21	$2.53M	-3.30%
01/05/2026	$224.35	$233.56	$220.50	$221.51	$2.67M	-1.27%
01/04/2026	$224.09	$224.42	$224.00	$224.35	$53.74K	+0.12%
01/03/2026	$224.07	$224.42	$223.88	$224.09	$61.79K	+0.01%
01/02/2026	$213.88	$227.00	$213.76	$224.07	$2.32M	+4.76%
01/01/2026	$214.21	$214.40	$213.45	$213.88	$53.48K	-0.15%
12/31/2025	$215.05	$217.61	$213.90	$214.21	$109.83K	-0.39%
12/30/2025	$215.54	$216.81	$214.45	$215.05	$84.46K	-0.23%
12/29/2025	$214.87	$216.53	$209.88	$215.54	$110.99K	+0.31%
12/28/2025	$214.54	$215.53	$213.98	$214.87	$55.93K	+0.15%
12/27/2025	$215.11	$215.53	$213.98	$214.54	$56.05K	-0.26%
12/26/2025	$214.77	$216.71	$213.16	$215.11	$84.36K	+0.16%
12/25/2025	$216.23	$216.62	$214.59	$214.77	$55.57K	-0.68%
12/24/2025	$214.90	$216.62	$214.21	$216.23	$74.18K	+0.62%
12/23/2025	$215.23	$216.11	$212.49	$214.90	$98.99K	-0.15%
12/22/2025	$215.17	$220.18	$213.31	$215.23	$112.33K	+0.03%
12/21/2025	$213.78	$215.33	$213.31	$215.17	$54.98K	+0.65%
12/20/2025	$214.62	$215.33	$213.31	$213.78	$55.40K	-0.39%
12/19/2025	$202.19	$215.04	$201.40	$214.62	$133.95K	+6.15%
12/18/2025	$197.78	$206.08	$197.67	$202.19	$161.53K	+2.23%
12/17/2025	$208.40	$212.94	$197.66	$197.78	$204.44K	-5.10%
12/16/2025	$206.47	$210.09	$203.14	$208.40	$179.51K	+0.93%
12/15/2025	$209.47	$215.00	$206.34	$206.47	$103.57K	-1.43%
12/14/2025	$209.17	$210.59	$208.52	$209.47	$54.32K	+0.14%
12/13/2025	$209.94	$210.59	$209.09	$209.17	$54.01K	-0.37%
12/12/2025	$218.83	$222.27	$209.08	$209.94	$199.96K	-4.06%
12/11/2025	$219.32	$222.83	$210.37	$218.83	$165.69K	-0.22%
12/10/2025	$221.13	$222.91	$218.71	$219.32	$108.64K	-0.82%
12/09/2025	$225.30	$225.39	$218.18	$221.13	$124.80K	-1.85%
12/08/2025	$210.30	$225.95	$210.19	$225.30	$141.96K	+7.13%
12/07/2025	$210.47	$210.48	$210.19	$210.30	$56.33K	-0.08%
12/06/2025	$217.89	$218.16	$205.05	$210.47	$77.63K	-3.41%
12/05/2025	$215.85	$223.24	$215.80	$217.89	$157.43K	+0.95%
12/04/2025	$216.95	$219.01	$214.18	$215.85	$156.82K	-0.51%
12/03/2025	$215.89	$218.49	$212.29	$216.95	$149.47K	+0.49%
12/02/2025	$219.52	$225.67	$214.44	$215.89	$177.87K	-1.65%
12/01/2025	$213.65	$220.84	$211.58	$219.52	$148.42K	+2.75%
11/30/2025	$212.87	$213.66	$212.06	$213.65	$53.58K	+0.37%
11/29/2025	$213.31	$213.66	$212.06	$212.87	$54.72K	-0.21%
11/28/2025	$212.90	$213.66	$212.06	$213.31	$53.45K	+0.19%
11/27/2025	$213.55	$214.96	$212.34	$212.90	$55.11K	-0.30%
11/26/2025	$204.28	$215.54	$201.47	$213.55	$81.63K	+4.54%
11/25/2025	$212.59	$212.59	$194.76	$204.28	$96.76K	-3.91%
11/24/2025	$203.45	$216.67	$203.24	$212.59	$81.00K	+4.49%
11/23/2025	$202.93	$205.70	$202.79	$203.45	$56.26K	+0.26%
11/22/2025	$204.58	$205.70	$202.79	$202.93	$57.13K	-0.81%
11/21/2025	$205.97	$208.85	$195.83	$204.58	$124.27K	-0.67%
11/20/2025	$232.81	$238.77	$203.09	$205.97	$119.18K	-11.53%
11/19/2025	$229.46	$235.65	$220.26	$232.81	$98.43K	+1.46%
11/18/2025	$240.21	$240.70	$225.22	$229.46	$123.08K	-4.48%
11/17/2025	$251.17	$251.31	$237.52	$240.21	$85.95K	-4.36%
11/16/2025	$246.87	$251.31	$246.58	$251.17	$58.53K	+1.74%
11/15/2025	$247.98	$251.31	$246.58	$246.87	$57.94K	-0.45%
11/14/2025	$248.24	$253.35	$235.75	$247.98	$101.96K	-0.10%
11/13/2025	$256.93	$259.97	$245.91	$248.24	$110.83K	-3.38%
11/12/2025	$248.81	$263.15	$248.27	$256.93	$93.30K	+3.26%
11/11/2025	$244.77	$249.79	$235.18	$248.81	$61.15K	+1.65%
11/10/2025	$264.44	$264.53	$239.06	$244.77	$61.42K	-7.44%
11/09/2025	$234.70	$598.19	$225.60	$264.44	$116.80K	+12.67%
11/08/2025	$236.05	$251.96	$223.19	$234.70	$157.30K	-0.57%
11/07/2025	$238.83	$240.99	$225.04	$236.05	$61.06K	-1.16%
11/06/2025	$256.46	$257.32	$236.11	$238.83	$58.87K	-6.87%
11/05/2025	$240.90	$259.50	$234.53	$256.46	$64.38K	+6.46%
11/04/2025	$258.98	$259.14	$240.55	$240.90	$58.32K	-6.98%
11/03/2025	$255.40	$260.85	$248.13	$258.98	$59.95K	+1.40%
11/02/2025	$260.91	$261.00	$245.50	$255.40	$83.77K	-2.11%
11/01/2025	$256.76	$280.96	$244.26	$260.91	$168.05K	+1.62%

AMD Ondo Tokenized (AMDON) price history

Monthly returns AMDON

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News