Market Cap $4.16T
3.13%
Volume 24h $249.85B
32.33%
BTC % 55.07%
-0.14%
ETH % 12.09%
2.06%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $356.68 | $352.79 | $357.07 | $353.72 | $55,120 | $981,696 |
| Oct-24 2025 | $353.26 | $353.26 | $356.69 | $353.58 | $55,551 | $972,284 |
| Oct-23 2025 | $354.16 | $350.59 | $355.75 | $354.12 | $55,632 | $975,001 |
| Oct-22 2025 | $355.25 | $354.95 | $359.61 | $356.76 | $59,842 | $978,004 |
| Oct-21 2025 | $357.13 | $343.08 | $357.81 | $343.52 | $59,534 | $983,168 |
| Oct-20 2025 | $343.79 | $333.63 | $343.79 | $334.18 | $57,299 | $947,358 |
| Oct-19 2025 | $321.02 | $320.73 | $322.19 | $321.53 | $55,045 | $884,171 |
| Oct-18 2025 | $321.96 | $320.90 | $330.93 | $330.93 | $68,472 | $886,762 |
| Oct-17 2025 | $333.97 | $324.17 | $334.82 | $328.86 | $55,502 | $919,846 |
| Oct-16 2025 | $328.61 | $328.30 | $335.53 | $330.90 | $55,792 | $905,512 |
| Oct-15 2025 | $332.42 | $330.39 | $337.30 | $336.48 | $54,921 | $916,022 |
| Oct-14 2025 | $336.91 | $335.25 | $340.14 | $339.45 | $60,589 | $928,394 |
| Oct-13 2025 | $339.47 | $336.42 | $343.23 | $339.74 | $63,310 | $935,609 |
| Oct-12 2025 | $333.34 | $332.77 | $338.45 | $332.93 | $55,747 | $927,070 |
| Oct-11 2025 | $338.57 | $332.69 | $338.68 | $338.40 | $54,488 | $941,625 |