Analog Devices (Ondo Tokenized) Historical Data

ADIon
Download
Date Close Price change Market cap Trading volume
Today $ 389.38
+0.00%
$ 42,437 $ 54,453
Yesterday $ 390.51
+1.56%
$ 42,572 $ 54,399
Aug 13, 2026 $ 384.44
-0.57%
$ 41,919 $ 58,370
Aug 12, 2026 $ 386.8
-0.49%
$ 42,149 $ 90,574
Aug 11, 2026 $ 388.64
+1.30%
$ 42,374 $ 56,094
Aug 10, 2026 $ 383.64
-1.98%
$ 41,825 $ 54,073
Aug 9, 2026 $ 391.54
+0.35%
$ 42,667 $ 56,797
Aug 8, 2026 $ 390.11
-0.12%
$ 42,535 $ 55,744
Aug 7, 2026 $ 390.49
+2.01%
$ 42,577 $ 56,611
Aug 6, 2026 $ 382.9
+0.27%
$ 41,733 $ 57,610
Aug 5, 2026 $ 381.89
-0.34%
$ 41,629 $ 70,554
Aug 4, 2026 $ 383.09
+5.20%
$ 41,775 $ 56,605
Aug 3, 2026 $ 364.21
-0.37%
$ 39,697 $ 59,574
Aug 2, 2026 $ 365.56
+0.84%
$ 39,851 $ 53,325
Aug 1, 2026 $ 362.5
-0.57%
$ 39,521 $ 55,119
Jul 31, 2026 $ 364.52
-2.77%
$ 39,745 $ 55,971
Jul 30, 2026 $ 375.07
+5.27%
$ 40,869 $ 57,465
Jul 29, 2026 $ 356.15
-2.88%
$ 38,840 $ 59,251
Jul 28, 2026 $ 366.71
-1.56%
$ 39,978 $ 661,203
Jul 27, 2026 $ 372.51
+0.33%
$ 40,610 $ 658,657
Jul 26, 2026 $ 371.27
+0.00%
$ 40,475 $ 656,227
Jul 25, 2026 $ 371.26
-0.46%
$ 40,646 $ 655,757
Jul 24, 2026 $ 372.99
-1.64%
$ 40,835 $ 654,525
Jul 23, 2026 $ 379.22
-1.85%
$ 41,516 $ 654,521
Jul 22, 2026 $ 386.36
+0.41%
$ 42,297 $ 658,110
Jul 21, 2026 $ 384.79
+1.90%
$ 42,127 $ 655,066
Jul 20, 2026 $ 377.6
+0.07%
$ 41,341 $ 656,191
Jul 19, 2026 $ 377.33
-0.29%
$ 41,310 $ 655,904
Jul 18, 2026 $ 378.43
+0.10%
$ 41,663 $ 661,279
Jul 17, 2026 $ 378.05
-1.23%
$ 41,623 $ 660,665
Jul 16, 2026 $ 382.77
-2.18%
$ 42,141 $ 662,334
Jul 15, 2026 $ 391.28
-1.26%
$ 43,080 $ 659,354
Jul 14, 2026 $ 396.27
+1.88%
$ 43,629 $ 670,661
Jul 13, 2026 $ 388.95
-1.56%
$ 42,823 $ 657,902
Jul 12, 2026 $ 395.09
-0.56%
$ 43,499 $ 656,143
Jul 11, 2026 $ 397.34
+0.58%
$ 43,746 $ 657,303
Jul 10, 2026 $ 395.05
+0.10%
$ 43,493 $ 660,475
Jul 9, 2026 $ 394.67
+1.27%
$ 43,451 $ 671,727
Jul 8, 2026 $ 389.71
+2.94%
$ 42,907 $ 664,060
Jul 7, 2026 $ 378.59
-3.24%
$ 41,683 $ 663,280
Jul 6, 2026 $ 391.28
+1.91%
$ 43,079 $ 660,542
Jul 5, 2026 $ 383.94
+0.22%
$ 42,271 $ 653,439
Jul 4, 2026 $ 383.1
-0.14%
$ 42,179 $ 659,339
Jul 3, 2026 $ 383.63
+0.12%
$ 42,237 $ 658,413
Jul 2, 2026 $ 383.16
-2.52%
$ 42,187 $ 679,493
Jul 1, 2026 $ 393.06
-1.87%
$ 43,275 $ 659,982
Jun 30, 2026 $ 400.56
+1.20%
$ 44,101 $ 655,530
Jun 29, 2026 $ 395.8
+2.34%
$ 43,578 $ 660,813
Jun 28, 2026 $ 386.76
-0.42%
$ 42,581 $ 659,377
Jun 27, 2026 $ 388.38
-0.06%
$ 42,760 $ 654,048
Download