Market Cap $3.27T
-2.87%
Volume 24h $250.22B
1.15%
BTC % 54.74%
-0.03%
ETH % 11.19%
-1.6%
Coins
33.766
+6
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $346.94 | $327.33 | $348.14 | $327.33 | $123,836 | $966,803 |
| Dec-04 2025 | $328.51 | $325.01 | $329.29 | $327.51 | $126,100 | $915,164 |
| Dec-03 2025 | $328.02 | $323.03 | $328.02 | $323.10 | $82,022 | $912,852 |
| Dec-02 2025 | $323.17 | $320.79 | $324.97 | $322.76 | $107,238 | $899,152 |
| Dec-01 2025 | $322.84 | $317.20 | $325.43 | $317.46 | $97,942 | $898,213 |
| Nov-30 2025 | $317.42 | $317.16 | $318.45 | $317.90 | $55,791 | $879,267 |
| Nov-29 2025 | $317.43 | $317.27 | $318.66 | $317.38 | $55,360 | $879,291 |
| Nov-28 2025 | $318.02 | $317.14 | $318.50 | $317.26 | $54,805 | $880,922 |
| Nov-27 2025 | $317.38 | $317.16 | $321.34 | $317.33 | $57,839 | $878,721 |
| Nov-26 2025 | $317.94 | $317.37 | $320.67 | $319.51 | $59,795 | $880,275 |
| Nov-25 2025 | $319.29 | $316.41 | $321.19 | $318.93 | $64,670 | $884,011 |
| Nov-24 2025 | $319.27 | $319.27 | $326.45 | $326.33 | $65,733 | $883,971 |
| Nov-23 2025 | $325.91 | $320.65 | $326.55 | $326.44 | $59,069 | $902,340 |
| Nov-22 2025 | $326.44 | $320.68 | $326.44 | $324.67 | $56,009 | $903,808 |
| Nov-21 2025 | $324.35 | $311.22 | $325.97 | $312.27 | $71,277 | $898,029 |