Albemarle (Ondo Tokenized) Historical Data

ALBon
Download
Date Close Price change Market cap Trading volume
Today $ 149.78
+0.00%
$ 82 $ 668,168
Yesterday $ 155.4
+0.02%
$ 85 $ 661,959
Jun 6, 2026 $ 155.36
+0.01%
$ 85 $ 661,184
Jun 5, 2026 $ 155.38
-6.13%
$ 85 $ 670,134
Jun 4, 2026 $ 165.26
-1.94%
$ 90 $ 661,928
Jun 3, 2026 $ 168.43
-0.94%
$ 92 $ 669,130
Jun 2, 2026 $ 170.01
-0.96%
$ 92 $ 678,889
Jun 1, 2026 $ 171.96
-2.23%
$ 94 $ 663,700
May 31, 2026 $ 175.89
+0.00%
$ 96 $ 662,601
May 30, 2026 $ 175.98
-0.07%
$ 96 $ 660,592
May 29, 2026 $ 176.24
-0.52%
$ 96 $ 666,144
May 28, 2026 $ 177.16
-1.18%
$ 97 $ 661,981
May 27, 2026 $ 179.28
+1.79%
$ 98 $ 669,841
May 26, 2026 $ 176.12
+2.11%
$ 96 $ 669,820
May 25, 2026 $ 172.48
-0.11%
$ 94 $ 661,158
May 24, 2026 $ 172.65
+0.12%
$ 94 $ 663,906
May 23, 2026 $ 172.44
-0.24%
$ 94 $ 664,863
May 22, 2026 $ 171.94
+0.55%
$ 94 $ 668,279
May 21, 2026 $ 171
+1.14%
$ 93 $ 680,428
May 20, 2026 $ 169.08
+0.02%
$ 92 $ 663,959
May 19, 2026 $ 169.04
-3.89%
$ 92 $ 670,186
May 18, 2026 $ 175.76
-3.15%
$ 96 $ 669,336
May 17, 2026 $ 181.48
+0.14%
$ 99 $ 661,136
May 16, 2026 $ 181.33
+0.37%
$ 99 $ 661,592
May 15, 2026 $ 180.66
-5.25%
$ 98 $ 664,513
May 14, 2026 $ 190.67
-5.87%
$ 104 $ 669,784
May 13, 2026 $ 202.85
-1.83%
$ 110 $ 670,633
May 12, 2026 $ 206.78
-1.70%
$ 112 $ 672,688
May 11, 2026 $ 210.36
+2.70%
$ 114 $ 670,979
May 10, 2026 $ 205
+0.48%
$ 112 $ 665,542
May 9, 2026 $ 204.07
-0.40%
$ 111 $ 663,582
May 8, 2026 $ 204.9
+2.50%
$ 111 $ 668,645
May 7, 2026 $ 199.88
+0.08%
$ 109 $ 686,455
May 6, 2026 $ 199.77
+2.33%
$ 109 $ 677,120
May 5, 2026 $ 195.27
+2.26%
$ 106 $ 666,349
May 4, 2026 $ 190.79
-1.08%
$ 104 $ 665,344
May 3, 2026 $ 192.9
-0.03%
$ 105 $ 663,774
May 2, 2026 $ 192.94
+0.14%
$ 105 $ 660,071
May 1, 2026 $ 192.67
-2.09%
$ 105 $ 664,523
Apr 30, 2026 $ 196.31
+3.02%
$ 107 $ 669,448
Apr 29, 2026 $ 190.51
+2.27%
$ 104 $ 666,461
Apr 28, 2026 $ 186.42
-7.21%
$ 101 $ 672,597
Apr 27, 2026 $ 201.07
+6.73%
$ 109 $ 671,068
Apr 26, 2026 $ 188.24
+0.56%
$ 102 $ 662,877
Apr 25, 2026 $ 187.18
-0.69%
$ 102 $ 660,234
Apr 24, 2026 $ 188.02
-1.51%
$ 103 $ 674,625
Apr 23, 2026 $ 191.04
-1.46%
$ 104 $ 671,459
Apr 22, 2026 $ 193.77
-1.90%
$ 105 $ 669,769
Apr 21, 2026 $ 197.53
+1.03%
$ 107 $ 669,677
Apr 20, 2026 $ 195.31
-1.84%
$ 106 $ 669,581
Download