Market Cap $2.74T
-1.53%
Volume 24h $269.66B
7.21%
BTC % 55.89%
0.16%
ETH % 9.97%
-1.4%
Coins
34.543
+3
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $241.49 | $239.98 | $243.29 | $240.97 | $1,680,471 | $851,565 |
| Apr-28 2026 | $243.18 | $240.54 | $243.31 | $241.03 | $1,193,117 | $862,248 |
| Apr-27 2026 | $240.46 | $240.09 | $244.60 | $244.60 | $1,824,206 | $884,122 |
| Apr-26 2026 | $243.97 | $243.86 | $244.60 | $244.01 | $964,877 | $861,442 |
| Apr-25 2026 | $244.58 | $243.87 | $244.58 | $244.36 | $957,627 | $863,579 |
| Apr-24 2026 | $244.21 | $237.62 | $244.65 | $237.83 | $901,808 | $862,165 |
| Apr-23 2026 | $238.72 | $234.84 | $253.75 | $253.75 | $900,891 | $831,293 |
| Apr-22 2026 | $251.32 | $250.44 | $257.24 | $251.88 | $901,477 | $864,486 |
| Apr-21 2026 | $251.61 | $247.24 | $252.18 | $248.26 | $888,664 | $854,738 |
| Apr-20 2026 | $249.04 | $242.78 | $250.53 | $243.13 | $898,168 | $846,601 |
| Apr-19 2026 | $245.67 | $244.15 | $245.93 | $245.59 | $871,812 | $838,823 |
| Apr-18 2026 | $244.20 | $244.13 | $245.82 | $245.59 | $863,330 | $833,807 |
| Apr-17 2026 | $245.36 | $244.08 | $253.48 | $249.07 | $886,006 | $837,756 |
| Apr-16 2026 | $249.15 | $243.91 | $250.49 | $243.91 | $1,453,177 | $854,264 |
| Apr-15 2026 | $245.15 | $234.38 | $245.15 | $234.45 | $977,639 | $861,151 |