Market Cap $2.55T
2.72%
Volume 24h $196.14B
12.24%
BTC % 53.86%
0.46%
ETH % 10.1%
2.27%
Coins
34.445
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $317.94 | $303.98 | $319.20 | $303.98 | $138,559 | $1,153 |
| Mar-30 2026 | $307.10 | $303.06 | $313.96 | $308.10 | $64,399 | $1,258 |
| Mar-29 2026 | $307.82 | $306.82 | $307.92 | $307.64 | $56,217 | $1,286 |
| Mar-28 2026 | $306.88 | $306.88 | $308.05 | $307.76 | $54,175 | $1,282 |
| Mar-27 2026 | $307.66 | $306.30 | $320.70 | $320.70 | $31,417 | $1,285 |
| Mar-26 2026 | $320.70 | $320.70 | $322.19 | $321.44 | - | $1,276 |
| Mar-25 2026 | $321.47 | $315.59 | $329.94 | $315.59 | $53 | $1,279 |
| Mar-24 2026 | $315.59 | $315.59 | $315.59 | $315.59 | - | $1,203 |
| Mar-23 2026 | $315.59 | $315.59 | $315.59 | $315.59 | - | $1,203 |
| Mar-22 2026 | $315.59 | $315.59 | $315.59 | $315.59 | - | $1,203 |
| Mar-21 2026 | $315.59 | $315.59 | $315.59 | $315.59 | - | $1,203 |
| Mar-20 2026 | $315.59 | $315.59 | $315.59 | $315.59 | - | $1,203 |
| Mar-19 2026 | $315.59 | $315.59 | $315.59 | $315.59 | - | $1,203 |
| Mar-18 2026 | $315.59 | $311.82 | $321.50 | $313.97 | - | $1,203 |
| Mar-17 2026 | $314.15 | $308.71 | $314.15 | $309.61 | $55 | $1,198 |