Adobe (Ondo Tokenized) Historical Data

ADBEon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 261.93
+0.10%
$ 764,528 $ 840,347
Mar 1, 2026 $ 260.6
-0.02%
$ 760,637 $ 762,438
Feb 28, 2026 $ 260.66
-0.11%
$ 760,815 $ 759,208
Feb 27, 2026 $ 260.95
+1.84%
$ 761,602 $ 902,057
Feb 26, 2026 $ 256.28
+0.09%
$ 748,026 $ 945,096
Feb 25, 2026 $ 256.04
+0.61%
$ 747,324 $ 870,411
Feb 24, 2026 $ 254.49
+3.18%
$ 742,788 $ 880,709
Feb 23, 2026 $ 246.65
-4.44%
$ 719,916 $ 821,330
Feb 22, 2026 $ 258.1
-0.04%
$ 753,334 $ 711,332
Feb 21, 2026 $ 258.23
-0.02%
$ 753,717 $ 704,389
Feb 20, 2026 $ 258.32
-0.08%
$ 753,908 $ 816,206
Feb 19, 2026 $ 258.55
-2.17%
$ 754,614 $ 771,793
Feb 18, 2026 $ 264.27
+1.42%
$ 771,407 $ 801,154
Feb 17, 2026 $ 260.58
-1.17%
$ 760,586 $ 1.44 million
Feb 16, 2026 $ 263.66
-0.11%
$ 769,558 $ 695,233
Feb 15, 2026 $ 263.97
-0.09%
$ 770,454 $ 705,324
Feb 14, 2026 $ 264.2
+0.11%
$ 771,154 $ 714,522
Feb 13, 2026 $ 263.86
+0.58%
$ 770,155 $ 2.27 million
Feb 12, 2026 $ 262.29
+1.51%
$ 765,565 $ 2.56 million
Feb 11, 2026 $ 258.38
-2.56%
$ 754,155 $ 4.34 million
Feb 10, 2026 $ 265.22
-0.79%
$ 774,124 $ 3 million
Feb 9, 2026 $ 267.29
-0.57%
$ 780,323 $ 3.04 million
Feb 8, 2026 $ 268.82
+0.01%
$ 784,628 $ 714,654
Feb 7, 2026 $ 268.81
+0.10%
$ 784,587 $ 718,258
Feb 6, 2026 $ 268.53
+0.62%
$ 783,785 $ 4.9 million
Feb 5, 2026 $ 266.81
-4.80%
$ 778,760 $ 7.02 million
Feb 4, 2026 $ 280.27
+2.57%
$ 818,060 $ 6.27 million
Feb 3, 2026 $ 273.31
-6.42%
$ 797,745 $ 3.79 million
Feb 2, 2026 $ 292.1
-0.41%
$ 852,575 $ 2.96 million
Feb 1, 2026 $ 293.3
+0.10%
$ 856,077 $ 112,418
Jan 31, 2026 $ 293.04
-0.05%
$ 855,318 $ 166,003
Jan 30, 2026 $ 293.52
+0.81%
$ 856,719 $ 2.51 million
Jan 29, 2026 $ 291.15
-1.76%
$ 849,816 $ 5.64 million
Jan 28, 2026 $ 296.37
-0.39%
$ 865,023 $ 3.24 million
Jan 27, 2026 $ 297.51
-2.41%
$ 868,365 $ 1.63 million
Jan 26, 2026 $ 304.86
+1.01%
$ 889,818 $ 2.38 million
Jan 25, 2026 $ 301.77
+0.00%
$ 880,785 $ 110,348
Jan 24, 2026 $ 301.85
+0.40%
$ 881,047 $ 148,997
Jan 23, 2026 $ 300.66
+0.04%
$ 877,559 $ 2.29 million
Jan 22, 2026 $ 300.49
+1.64%
$ 877,384 $ 3.74 million
Jan 21, 2026 $ 295.62
+1.58%
$ 862,790 $ 3.53 million
Jan 20, 2026 $ 291.02
-1.95%
$ 849,437 $ 3.75 million
Jan 19, 2026 $ 296.82
+0.12%
$ 866,351 $ 112,104
Jan 18, 2026 $ 296.61
-0.01%
$ 865,739 $ 117,373
Jan 17, 2026 $ 296.64
+0.01%
$ 865,826 $ 111,976
Jan 16, 2026 $ 296.6
-2.46%
$ 865,797 $ 2.19 million
Jan 15, 2026 $ 304.08
-0.36%
$ 887,410 $ 2.53 million
Jan 14, 2026 $ 305.17
-2.03%
$ 891,000 $ 2.62 million
Jan 13, 2026 $ 311.54
-4.93%
$ 909,359 $ 2.92 million
Jan 12, 2026 $ 327.71
-1.98%
$ 956,498 $ 3.66 million