Crypto Rate Dashboard
abrdn Physical Platinum Shares Tokenized ETF (Ondo) Price Chart
View the current abrdn Physical Platinum Shares Tokenized ETF (Ondo) price, market cap, volume, supply, and historical USD chart.
PPLTON/USD
$172.52
↑ 4.62%
Last 24 hours
PPLTON Historical USD Price
Daily close · Mar 24, 2026 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-08 | $164.02 | $167.43 | $163.95 | $164.73 | $431,936.02 |
| 2026-09-07 | $164.48 | $164.78 | $163.63 | $163.75 | $379,851.60 |
| 2026-09-06 | $164.33 | $164.79 | $163.79 | $164.37 | $374,507.93 |
| 2026-09-05 | $164.05 | $164.78 | $163.79 | $163.91 | $394,562.02 |
| 2026-09-04 | $165.51 | $165.76 | $160.95 | $163.91 | $383,955.98 |
| 2026-09-03 | $159.17 | $166.26 | $159.16 | $164.76 | $373,916.40 |
| 2026-09-02 | $158.54 | $160.75 | $155.29 | $159.39 | $352,451.59 |
| 2026-09-01 | $163.07 | $164.20 | $157.29 | $158.39 | $259,655.62 |
| 2026-08-31 | $165.41 | $166.29 | $161.28 | $162.44 | $294,788.88 |
| 2026-08-30 | $166.44 | $166.87 | $166.08 | $166.44 | $257,194.23 |
| 2026-08-29 | $166.19 | $166.88 | $166.08 | $166.28 | $266,962.61 |
| 2026-08-28 | $167.39 | $172.38 | $164.65 | $166.22 | $258,908.36 |
| 2026-08-27 | $167.20 | $168.20 | $164.67 | $167.42 | $272,023.63 |
| 2026-08-26 | $168.36 | $170.57 | $165.75 | $167.29 | $265,205.76 |
| 2026-08-25 | $171.30 | $171.54 | $165.86 | $169.02 | $268,075.29 |
| 2026-08-24 | $170.44 | $172.38 | $168.39 | $170.98 | $218,999.44 |
| 2026-08-23 | $170.90 | $171.58 | $168.83 | $171.55 | $144,775.89 |
| 2026-08-22 | $170.29 | $171.59 | $168.90 | $171.32 | $149,065.59 |
| 2026-08-21 | $167.45 | $173.00 | $167.09 | $171.05 | $150,903.42 |
| 2026-08-20 | $164.42 | $167.81 | $162.57 | $167.81 | $154,040.66 |
| 2026-08-19 | $155.28 | $165.36 | $154.98 | $164.90 | $155,159.37 |
| 2026-08-18 | $160.31 | $161.94 | $155.15 | $155.32 | $157,664.67 |
| 2026-08-17 | $159.80 | $160.84 | $158.70 | $160.08 | $168,136.91 |
| 2026-08-16 | $160.00 | $160.27 | $158.40 | $160.10 | $167,884.46 |
| 2026-08-15 | $159.11 | $160.25 | $158.40 | $159.67 | $179,128.55 |
| 2026-08-14 | $155.24 | $159.37 | $154.79 | $158.40 | $166,812.54 |
| 2026-08-13 | $159.43 | $159.82 | $155.19 | $155.19 | $186,096.59 |
| 2026-08-12 | $157.90 | $162.01 | $157.90 | $159.47 | $236,490.52 |
| 2026-08-11 | $157.75 | $159.62 | $156.89 | $157.78 | $185,460.17 |
| 2026-08-10 | $157.37 | $158.66 | $156.25 | $157.75 | $173,097.78 |