Market Cap $4.52T
1.08%
Volume 24h $395.02B
38.19%
BTC % 54.74%
0.31%
ETH % 12.1%
-0.24%
Coins
33.323
+1
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $348.15 | $346.63 | $349.88 | $347.29 | $57,669 | $958,624 |
| Oct-03 2025 | $347.61 | $346.99 | $353.00 | $351.65 | $54,503 | $957,133 |
| Oct-02 2025 | $351.59 | $343.57 | $351.59 | $344.23 | $57,887 | $968,104 |
| Oct-01 2025 | $343.82 | $340.83 | $352.75 | $352.75 | $61,572 | $946,691 |
| Sep-30 2025 | $352.86 | $350.91 | $360.86 | $359.84 | $57,272 | $974,487 |
| Sep-29 2025 | $360.00 | $359.40 | $363.07 | $359.99 | $58,806 | $994,226 |
| Sep-28 2025 | $359.29 | $358.34 | $363.73 | $359.31 | $55,642 | $987,500 |
| Sep-27 2025 | $359.13 | $358.36 | $362.30 | $361.30 | $53,317 | $987,056 |
| Sep-26 2025 | $360.65 | $353.38 | $361.18 | $354.49 | $58,319 | $991,238 |
| Sep-25 2025 | $353.66 | $351.14 | $355.13 | $353.55 | $85,867 | $971,661 |
| Sep-24 2025 | $352.91 | $349.03 | $362.59 | $362.59 | $82,070 | $942,383 |
| Sep-23 2025 | $362.14 | $361.64 | $367.22 | $363.78 | $108,835 | $940,868 |
| Sep-22 2025 | $364.16 | $360.90 | $367.09 | $367.09 | $57,601 | $895,280 |
| Sep-21 2025 | $368.21 | $364.92 | $368.21 | $366.99 | $53,704 | $905,943 |
| Sep-20 2025 | $367.72 | $364.62 | $368.44 | $365.91 | $57,184 | $904,728 |