Analog Devices (Ondo Tokenized) Historical Data

ADIon Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 8 PM $ 382.25
+0.16%
$ 41,672 $ 55,753
Aug 4, 7 PM $ 381.62
+0.90%
$ 41,603 $ 56,205
Aug 4, 6 PM $ 378.17
+0.13%
$ 41,227 $ 55,386
Aug 4, 5 PM $ 377.63
+0.12%
$ 41,168 $ 54,863
Aug 4, 4 PM $ 377.11
+0.00%
$ 41,111 $ 54,962
Aug 4, 3 PM $ 377.11
+0.37%
$ 41,111 $ 55,019
Aug 4, 2 PM $ 375.28
+0.40%
$ 40,912 $ 55,031
Aug 4, 1 PM $ 373.77
+0.72%
$ 40,747 $ 55,222
Aug 4, 12 PM $ 370.96
-0.06%
$ 40,441 $ 55,923
Aug 4, 11 AM $ 371.23
+1.12%
$ 40,470 $ 55,840
Aug 4, 10 AM $ 367.08
-0.28%
$ 40,018 $ 57,049
Aug 4, 9 AM $ 368.06
+0.09%
$ 40,125 $ 56,744
Aug 4, 8 AM $ 367.65
+0.72%
$ 40,080 $ 57,005
Aug 4, 7 AM $ 364.85
+0.41%
$ 39,775 $ 56,725
Aug 4, 6 AM $ 363.43
+0.04%
$ 39,620 $ 57,129
Aug 4, 5 AM $ 363.38
-0.23%
$ 39,614 $ 57,958
Aug 4, 4 AM $ 364.1
+0.00%
$ 39,693 $ 57,738
Aug 4, 3 AM $ 364.1
+0.07%
$ 39,693 $ 58,534
Aug 4, 2 AM $ 363.86
+0.09%
$ 39,667 $ 58,459
Aug 4, 1 AM $ 363.67
-0.22%
$ 39,646 $ 59,242
Aug 4, 12 AM $ 364.51
+0.10%
$ 39,738 $ 59,303
Aug 3, 11 PM $ 364.21
+0.26%
$ 39,705 $ 59,574
Aug 3, 10 PM $ 363.24
+0.00%
$ 39,599 $ 59,336
Aug 3, 9 PM $ 363.41
-0.13%
$ 39,618 $ 59,523
Aug 3, 8 PM $ 363.76
-0.18%
$ 39,656 $ 59,107
Aug 3, 7 PM $ 364.43
-0.13%
$ 39,729 $ 58,961
Aug 3, 6 PM $ 365.02
+0.18%
$ 39,793 $ 59,370
Aug 3, 5 PM $ 364.32
+0.11%
$ 39,717 $ 59,681
Aug 3, 4 PM $ 363.95
-0.01%
$ 39,677 $ 59,066
Aug 3, 3 PM $ 363.86
-0.15%
$ 39,667 $ 59,036
Aug 3, 2 PM $ 364.42
+2.31%
$ 39,728 $ 58,903
Aug 3, 1 PM $ 356.22
-1.32%
$ 38,834 $ 57,861
Aug 3, 12 PM $ 360.91
-0.14%
$ 39,345 $ 57,092
Aug 3, 11 AM $ 361.4
-2.63%
$ 39,399 $ 57,597
Aug 3, 10 AM $ 371.52
+0.93%
$ 40,502 $ 56,767
Aug 3, 9 AM $ 368.09
+0.74%
$ 40,128 $ 56,528
Aug 3, 8 AM $ 365.55
-0.02%
$ 39,851 $ 56,396
Aug 3, 7 AM $ 364.88
-0.03%
$ 39,778 $ 56,357
Aug 3, 6 AM $ 364.84
-0.07%
$ 39,774 $ 56,091
Aug 3, 5 AM $ 365.06
-0.01%
$ 39,798 $ 55,460
Aug 3, 4 AM $ 365.32
-0.09%
$ 39,826 $ 55,632
Aug 3, 3 AM $ 365.48
-0.05%
$ 39,843 $ 54,778
Aug 3, 2 AM $ 365.59
-0.08%
$ 39,855 $ 54,680
Aug 3, 1 AM $ 365.97
+0.08%
$ 39,897 $ 53,278
Aug 3, 12 AM $ 365.66
+0.03%
$ 39,863 $ 53,590
Aug 2, 11 PM $ 365.56
-0.05%
$ 39,852 $ 53,325
Aug 2, 10 PM $ 365.84
+0.04%
$ 39,883 $ 53,669
Aug 2, 9 PM $ 365.69
+0.12%
$ 39,866 $ 53,688
Aug 2, 8 PM $ 365.15
-0.03%
$ 39,807 $ 54,009
Aug 2, 7 PM $ 365.32
+0.09%
$ 39,826 $ 54,373