Market Cap $2.76T
0.45%
Volume 24h $265.06B
-9.24%
BTC % 55.33%
0.03%
ETH % 10.15%
-0.29%
Coins
34.512
+7
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 |
|---|---|---|---|---|---|---|
| Apr-20 2026 | $381.21 | $372.50 | $384.47 | $372.67 | $734,427 | $2,980 |
| Apr-19 2026 | $372.77 | $372.39 | $374.64 | $372.61 | $727,779 | $1,564 |
| Apr-18 2026 | $372.55 | $372.43 | $374.63 | $372.59 | $726,036 | $1,563 |
| Apr-17 2026 | $373.39 | $356.30 | $374.22 | $357.37 | $735,516 | $1,483 |
| Apr-16 2026 | $354.97 | $345.01 | $354.97 | $351.23 | $729,690 | $1,410 |
| Apr-15 2026 | $350.25 | $342.46 | $351.45 | $350.07 | $732,780 | $1,391 |
| Apr-14 2026 | $350.87 | $348.45 | $361.14 | $348.69 | $742,870 | $1,558 |
| Apr-13 2026 | $348.87 | $345.02 | $354.22 | $348.34 | $746,935 | $1,486 |
| Apr-12 2026 | $348.64 | $347.59 | $348.99 | $348.78 | $723,602 | $1,485 |
| Apr-11 2026 | $348.95 | $347.70 | $348.97 | $348.36 | $728,038 | $1,486 |
| Apr-10 2026 | $351.28 | $348.22 | $354.26 | $351.75 | $739,599 | $1,496 |
| Apr-09 2026 | $352.11 | $342.93 | $352.48 | $346.65 | $741,840 | $1,499 |
| Apr-08 2026 | $346.77 | $335.88 | $349.20 | $337.42 | $762,387 | $1,281 |
| Apr-07 2026 | $335.34 | $322.21 | $335.34 | $325.60 | $742,214 | $1,310 |
| Apr-06 2026 | $325.80 | $315.90 | $325.80 | $320.20 | $751,693 | $1,320 |