Market Cap $2.86T
-0.38%
Volume 24h $175.00B
-15.75%
BTC % 56.61%
0.26%
ETH % 9.65%
-1.76%
Coins
34.616
+7
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $422.07 | $415.14 | $422.07 | $418.15 | $736,038 | $49,990 |
| May-10 2026 | $417.93 | $415.02 | $418.21 | $418.19 | $724,466 | $45,266 |
| May-09 2026 | $415.15 | $415.11 | $418.31 | $415.11 | $725,155 | $44,966 |
| May-08 2026 | $415.45 | $411.18 | $418.23 | $411.35 | $724,986 | $44,998 |
| May-07 2026 | $411.50 | $408.90 | $420.21 | $416.69 | $728,978 | $44,060 |
| May-06 2026 | $418.52 | $400.01 | $418.52 | $404.48 | $730,580 | $45,692 |
| May-05 2026 | $405.64 | $393.25 | $405.85 | $395.42 | $769,389 | $43,418 |
| May-04 2026 | $395.52 | $392.84 | $401.45 | $397.68 | $730,211 | $1,943 |
| May-03 2026 | $397.12 | $397.08 | $399.13 | $399.13 | $716,849 | $1,960 |
| May-02 2026 | $399.05 | $397.12 | $399.19 | $397.22 | $724,710 | $1,970 |
| May-01 2026 | $397.26 | $397.17 | $402.88 | $402.00 | $732,021 | $1,961 |
| Apr-30 2026 | $401.79 | $386.32 | $404.33 | $387.68 | $732,783 | $1,973 |
| Apr-29 2026 | $386.48 | $385.16 | $398.12 | $394.97 | $735,869 | $1,985 |
| Apr-28 2026 | $395.09 | $383.68 | $395.52 | $391.98 | $738,802 | $2,033 |
| Apr-27 2026 | $392.28 | $389.14 | $403.34 | $401.50 | $732,925 | $2,686 |