Market Cap $3.02T
-6.36%
Volume 24h $372.30B
40.15%
BTC % 54.52%
-0.64%
ETH % 10.88%
-2.02%
Coins
34.174
+30
Exchanges
885
Last update
1 Seconds ago
Analog Devices Tokenized Stock (Ondo) (ADIon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $318.75 | $309.42 | $319.51 | $312.44 | $351 | $32 |
| Jan-28 2026 | $317.22 | $312.90 | $318.75 | $314.36 | $1,240 | $32 |
| Jan-27 2026 | $313.64 | $303.84 | $317.73 | $303.89 | $22 | $31 |
| Jan-26 2026 | $303.73 | $303.73 | $314.49 | $308.72 | $1,518 | $30 |
| Jan-25 2026 | $308.72 | $308.72 | $308.72 | $308.72 | - | $31 |
| Jan-24 2026 | $308.72 | $308.72 | $308.72 | $308.72 | - | $31 |
| Jan-23 2026 | $308.72 | $308.72 | $308.72 | $308.72 | - | $31 |
| Jan-22 2026 | $305.78 | $302.83 | $314.38 | $305.62 | $21 | $31 |
| Jan-21 2026 | $305.47 | $297.28 | $307.61 | $297.34 | $124 | $31 |
| Jan-20 2026 | $297.34 | $297.34 | $297.34 | $297.34 | - | $30 |
| Jan-19 2026 | $297.34 | $297.34 | $297.34 | $297.34 | - | $30 |
| Jan-18 2026 | $297.34 | $297.34 | $297.34 | $297.34 | - | $30 |
| Jan-17 2026 | $297.34 | $297.34 | $297.34 | $297.34 | - | $30 |
| Jan-16 2026 | $297.34 | $297.34 | $297.34 | $297.34 | - | $30 |
| Jan-15 2026 | $297.34 | $297.34 | $297.34 | $297.34 | - | $30 |