Market Cap $2.44T
1.56%
Volume 24h $189.84B
-21.11%
BTC % 53.88%
-0.03%
ETH % 9.47%
1.26%
Coins
34.257
+3
Exchanges
885
Last update
28 Seconds 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-23 2026 | $246.46 | $245.41 | $258.07 | $258.07 | $906,722 | $784,703 |
| Feb-22 2026 | $257.98 | $257.77 | $258.36 | $258.21 | $766,798 | $785,507 |
| Feb-21 2026 | $258.09 | $257.81 | $258.64 | $258.59 | $763,724 | $785,829 |
| Feb-20 2026 | $258.60 | $254.09 | $260.66 | $258.42 | $878,116 | $787,382 |
| Feb-19 2026 | $258.75 | $258.08 | $264.87 | $263.91 | $829,265 | $792,509 |
| Feb-18 2026 | $264.28 | $259.77 | $264.64 | $260.38 | $858,872 | $806,187 |
| Feb-17 2026 | $260.52 | $258.00 | $264.68 | $264.05 | $1,501,819 | $794,861 |
| Feb-16 2026 | $263.91 | $263.55 | $264.24 | $263.60 | $755,613 | $799,989 |
| Feb-15 2026 | $263.75 | $263.54 | $264.33 | $263.97 | $763,726 | $799,503 |
| Feb-14 2026 | $263.61 | $263.61 | $264.22 | $263.91 | $778,198 | $799,100 |
| Feb-13 2026 | $263.70 | $260.44 | $264.46 | $261.97 | $2,332,264 | $802,050 |
| Feb-12 2026 | $262.48 | $252.07 | $262.48 | $257.86 | $2,742,285 | $799,651 |
| Feb-11 2026 | $257.38 | $256.90 | $266.03 | $265.01 | $4,556,460 | $784,764 |
| Feb-10 2026 | $264.71 | $263.79 | $269.90 | $267.36 | $3,060,930 | $1,078,425 |
| Feb-09 2026 | $267.39 | $265.67 | $270.62 | $268.44 | $3,086,579 | $1,068,700 |