Alphabet Class A (Ondo Tokenized) Historical Data

GOOGLon
Download
Date Close Price change Market cap Trading volume
May 4 $ 401.05
+3.59%
$ 10.18 million $ 3.52 million
Apr 27 $ 385.94
+12.19%
$ 9.86 million $ 639,684
Apr 20 $ 342.47
+1.39%
$ 8.76 million $ 4.46 million
Apr 13 $ 337.59
+7.74%
$ 8.61 million $ 5.23 million
Apr 6 $ 317.57
+7.87%
$ 7.98 million $ 7 million
Mar 30 $ 295
+7.33%
$ 7.5 million $ 6.66 million
Mar 23 $ 273.8
-8.94%
$ 7 million $ 14.23 million
Mar 16 $ 300.68
-0.67%
$ 7.66 million $ 4.51 million
Mar 9 $ 302.71
+1.73%
$ 7.71 million $ 5.73 million
Mar 2 $ 297.9
-3.16%
$ 7.58 million $ 5.44 million
Feb 23 $ 307.63
-2.37%
$ 7.84 million $ 5.14 million
Feb 16 $ 315.94
+3.22%
$ 8.03 million $ 5.76 million
Feb 9 $ 306.23
-5.54%
$ 7.8 million $ 15.42 million
Feb 2 $ 324.03
-4.19%
$ 8.26 million $ 41.11 million
Jan 26 $ 337.71
+3.11%
$ 8.62 million $ 19.29 million
Jan 19 $ 328.56
-0.43%
$ 8.34 million $ 16.29 million
Jan 12 $ 330.08
+0.10%
$ 8.44 million $ 16.33 million
Jan 5 $ 329.86
+4.14%
$ 8.82 million $ 16.76 million
Dec 29 $ 315.18
+0.17%
$ 7.4 million $ 7.72 million
Dec 22 $ 314.32
+1.86%
$ 7.22 million $ 2.83 million
Dec 15 $ 307.53
-0.78%
$ 6.01 million $ 6.65 million
Dec 8 $ 309.58
-3.64%
$ 5.51 million $ 5.38 million
Dec 1 $ 322.26
+0.23%
$ 5.77 million $ 14 million
Nov 24 $ 321.08
+6.76%
$ 6.92 million $ 6.71 million
Nov 17 $ 303.92
+4.62%
$ 4.3 million $ 12.23 million
Nov 10 $ 290.68
+4.11%
$ 3.26 million $ 2.12 million
Nov 3 $ 280.81
+0.85%
$ 3.19 million $ 1.01 million
Oct 27 $ 277.96
+7.19%
$ 2.29 million $ 3.08 million
Oct 20 $ 259.37
+3.83%
$ 10,845 $ 450,587
Oct 13 $ 251.32
+5.20%
$ 10,448 $ 482,832
Oct 6 $ 234.77
-4.11%
$ 9,992 $ 354,979
Sep 29 $ 246.8
+0.23%
$ 10,240 $ 338,958
Sep 22 $ 246.32
-3.55%
$ 10,303 $ 678,125
Sep 15 $ 253.15
+4.02%
$ 10,683 $ 653,544
Sep 8 $ 242.8
+1.27%
$ 10,315 $ 338,947
Sep 1 $ 237.14
+2.28%
$ 10,031 $ 170,396
Download