Market Cap $2.67T
-0.33%
Volume 24h $322.65B
11.58%
BTC % 54.68%
0.27%
ETH % 9.66%
1.24%
Coins
34.195
+8
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $272.69 | $272.04 | $292.51 | $291.85 | $3,838,146 | $1,839,285 |
| Feb-02 2026 | $291.78 | $289.62 | $297.15 | $293.10 | $3,046,305 | $1,901,154 |
| Feb-01 2026 | $292.76 | $292.56 | $293.04 | $293.03 | $111,049 | $1,995,770 |
| Jan-31 2026 | $292.93 | $292.36 | $293.02 | $292.84 | $201,575 | $1,996,929 |
| Jan-30 2026 | $293.21 | $289.70 | $294.40 | $290.67 | $2,509,219 | $1,998,862 |
| Jan-29 2026 | $291.18 | $285.90 | $296.96 | $295.91 | $5,702,786 | $1,984,980 |
| Jan-28 2026 | $297.20 | $296.76 | $303.27 | $297.15 | $3,126,253 | $2,028,628 |
| Jan-27 2026 | $297.18 | $293.30 | $305.41 | $304.50 | $3,254,975 | $2,029,104 |
| Jan-26 2026 | $304.40 | $299.84 | $305.79 | $301.45 | $2,471,249 | $2,081,374 |
| Jan-25 2026 | $301.65 | $301.11 | $301.68 | $301.43 | $110,503 | $1,971,119 |
| Jan-24 2026 | $301.12 | $300.37 | $301.50 | $300.37 | $158,878 | $1,967,704 |
| Jan-23 2026 | $300.14 | $299.76 | $302.52 | $300.17 | $2,279,053 | $1,961,274 |
| Jan-22 2026 | $300.14 | $294.23 | $300.47 | $295.57 | $3,767,828 | $1,958,977 |
| Jan-21 2026 | $294.98 | $289.40 | $294.98 | $290.48 | $3,543,390 | $1,924,458 |
| Jan-20 2026 | $291.36 | $288.78 | $296.45 | $296.45 | $3,759,013 | $1,898,709 |