Market Cap $2.66T
0.89%
Volume 24h $149.10B
4.38%
BTC % 58.43%
-0.17%
ETH % 9.66%
-0.41%
Coins
34.652
+6
Exchanges
874
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 |
|---|---|---|---|---|---|---|
| May-19 2026 | $256.07 | $254.42 | $261.08 | $254.75 | $1,779,422 | $1,201,957 |
| May-18 2026 | $254.56 | $246.00 | $254.56 | $246.00 | $1,726,485 | $992,585 |
| May-17 2026 | $245.29 | $245.29 | $246.37 | $246.32 | $917,955 | $960,381 |
| May-16 2026 | $246.26 | $246.26 | $247.12 | $246.63 | $910,049 | $964,202 |
| May-15 2026 | $246.75 | $235.60 | $247.25 | $237.12 | $1,659,285 | $966,094 |
| May-14 2026 | $236.72 | $233.28 | $239.37 | $239.37 | $1,601,641 | $872,765 |
| May-13 2026 | $235.78 | $233.48 | $242.22 | $242.22 | $1,681,325 | $867,419 |
| May-12 2026 | $241.60 | $239.59 | $247.19 | $246.03 | $1,594,634 | $857,104 |
| May-11 2026 | $246.42 | $244.82 | $253.10 | $253.10 | $1,968,451 | $883,545 |
| May-10 2026 | $252.73 | $251.13 | $252.81 | $251.62 | $2,927,031 | $952,696 |
| May-09 2026 | $251.98 | $251.14 | $253.20 | $251.14 | $3,803,505 | $949,865 |
| May-08 2026 | $253.19 | $248.41 | $255.76 | $253.76 | $2,658,003 | $954,428 |
| May-07 2026 | $253.58 | $248.87 | $257.45 | $249.00 | $1,957,516 | $948,526 |
| May-06 2026 | $249.85 | $249.08 | $255.32 | $253.23 | $2,268,720 | $891,053 |
| May-05 2026 | $254.18 | $250.20 | $255.05 | $252.33 | $2,786,958 | $907,367 |