Market Cap $3.49T
0.77%
Volume 24h $292.09B
-7.06%
BTC % 54.89%
0.4%
ETH % 11.52%
0.69%
Coins
34.049
+11
Exchanges
885
Last update
2 Minutes ago
Adobe Tokenized Stock (Ondo) (ADBEon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $305.42 | $302.89 | $311.34 | $311.34 | $3,030,708 | $1,932,029 |
| Jan-13 2026 | $310.88 | $308.15 | $327.81 | $327.36 | $2,931,660 | $1,610,417 |
| Jan-12 2026 | $327.37 | $326.91 | $334.13 | $334.13 | $4,021,990 | $1,663,308 |
| Jan-11 2026 | $333.95 | $333.81 | $334.36 | $333.87 | $110,692 | $1,330,205 |
| Jan-10 2026 | $333.88 | $333.85 | $334.31 | $334.26 | $122,350 | $1,329,923 |
| Jan-09 2026 | $334.10 | $328.84 | $339.67 | $339.28 | $3,127,189 | $1,330,773 |
| Jan-08 2026 | $340.64 | $337.10 | $341.95 | $338.50 | $3,391,772 | $1,346,271 |
| Jan-07 2026 | $339.60 | $335.08 | $341.84 | $335.84 | $2,538,162 | $1,341,142 |
| Jan-06 2026 | $335.97 | $329.70 | $336.09 | $332.13 | $2,887,034 | $1,313,977 |
| Jan-05 2026 | $332.27 | $328.18 | $333.84 | $333.82 | $5,992,173 | $966,293 |
| Jan-04 2026 | $333.86 | $333.86 | $334.26 | $334.09 | $110,583 | $967,276 |
| Jan-03 2026 | $334.17 | $334.00 | $334.27 | $334.22 | $109,297 | $968,166 |
| Jan-02 2026 | $334.22 | $332.70 | $351.64 | $350.80 | $3,406,963 | $968,311 |
| Jan-01 2026 | $350.85 | $349.31 | $351.74 | $349.61 | $112,818 | $1,014,286 |
| Dec-31 2025 | $349.56 | $349.44 | $352.36 | $351.39 | $179,643 | $1,010,575 |