Market Cap $2.48T
0.62%
Volume 24h $149.40B
-31.71%
BTC % 53.76%
0.01%
ETH % 9.95%
0.1%
Coins
34.455
+6
Exchanges
885
Last update
3 Minutes ago
AbbVie Tokenized Stock (Ondo) (ABBVon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $209.00 | $209.00 | $216.68 | $215.68 | $938,853 | $44,378 |
| Apr-01 2026 | $215.78 | $213.11 | $219.56 | $218.53 | $955,641 | $45,816 |
| Mar-31 2026 | $217.11 | $213.89 | $218.81 | $214.44 | $882,107 | $46,099 |
| Mar-30 2026 | $214.29 | $209.17 | $214.54 | $209.17 | $905,059 | $45,520 |
| Mar-29 2026 | $214.39 | $213.49 | $214.67 | $214.51 | $855,978 | $45,580 |
| Mar-28 2026 | $213.75 | $210.07 | $220.96 | $211.31 | $1,193,205 | $45,444 |
| Mar-27 2026 | $211.24 | $211.24 | $213.24 | $212.59 | $875,487 | $44,910 |
| Mar-26 2026 | $212.32 | $206.02 | $212.67 | $211.10 | $892,777 | $45,140 |
| Mar-25 2026 | $208.20 | $204.59 | $210.24 | $205.10 | $869,342 | $44,355 |
| Mar-24 2026 | $205.45 | $204.64 | $207.20 | $206.88 | $883,102 | $44,695 |
| Mar-23 2026 | $206.32 | $205.54 | $211.50 | $207.37 | $867,955 | $44,884 |
| Mar-22 2026 | $207.29 | $206.83 | $208.03 | $206.93 | $860,571 | $45,475 |
| Mar-21 2026 | $207.96 | $206.78 | $207.98 | $207.98 | $860,730 | $45,621 |
| Mar-20 2026 | $207.86 | $205.64 | $209.76 | $207.24 | $856,680 | $45,600 |
| Mar-19 2026 | $206.42 | $206.42 | $211.07 | $208.51 | $868,008 | $44,292 |