Analog Devices (Ondo Tokenized) Historical Data

ADIon
Download
Date Close Price change Market cap Trading volume
Today $ 428.57
+0.00%
$ 47,181 $ 657,156
Yesterday $ 418.61
+0.02%
$ 46,093 $ 650,324
Jun 13, 2026 $ 418.72
+0.25%
$ 46,075 $ 660,840
Jun 12, 2026 $ 419.41
+1.43%
$ 46,177 $ 656,580
Jun 11, 2026 $ 413.7
+4.19%
$ 45,547 $ 669,513
Jun 10, 2026 $ 397.08
-1.39%
$ 43,718 $ 672,059
Jun 9, 2026 $ 403.05
-0.35%
$ 44,375 $ 669,822
Jun 8, 2026 $ 404.46
+0.65%
$ 44,530 $ 658,333
Jun 7, 2026 $ 401.83
+0.05%
$ 44,241 $ 655,507
Jun 6, 2026 $ 401.65
-0.29%
$ 44,220 $ 658,130
Jun 5, 2026 $ 402.93
-5.80%
$ 44,362 $ 664,762
Jun 4, 2026 $ 427.71
-1.44%
$ 47,090 $ 668,169
Jun 3, 2026 $ 433.98
+2.85%
$ 47,780 $ 665,428
Jun 2, 2026 $ 421.93
+4.51%
$ 46,454 $ 665,464
Jun 1, 2026 $ 403.63
-2.42%
$ 44,439 $ 654,087
May 31, 2026 $ 413.62
+0.01%
$ 45,523 $ 653,725
May 30, 2026 $ 413.57
+0.01%
$ 45,535 $ 654,415
May 29, 2026 $ 413.72
-0.77%
$ 45,530 $ 660,540
May 28, 2026 $ 416.96
-0.22%
$ 45,884 $ 660,084
May 27, 2026 $ 417.88
-0.48%
$ 46,031 $ 666,575
May 26, 2026 $ 419.91
+5.72%
$ 46,217 $ 662,641
May 25, 2026 $ 397.21
+0.38%
$ 43,788 $ 657,578
May 24, 2026 $ 395.42
-0.19%
$ 43,565 $ 653,355
May 23, 2026 $ 396.15
-0.08%
$ 43,678 $ 656,879
May 22, 2026 $ 396.72
+3.11%
$ 43,653 $ 657,539
May 21, 2026 $ 384.74
-3.28%
$ 42,359 $ 658,125
May 20, 2026 $ 397.77
-5.58%
$ 43,794 $ 681,197
May 19, 2026 $ 421.29
-0.15%
$ 46,193 $ 665,116
May 18, 2026 $ 421.92
-0.11%
$ 46,454 $ 659,520
May 17, 2026 $ 422.37
+0.61%
$ 46,507 $ 657,327
May 16, 2026 $ 419.75
+0.00%
$ 46,222 $ 654,417
May 15, 2026 $ 419.76
-1.33%
$ 46,215 $ 657,295
May 14, 2026 $ 425.44
-2.23%
$ 46,840 $ 660,661
May 13, 2026 $ 435.45
+3.79%
$ 47,942 $ 661,749
May 12, 2026 $ 419.25
-0.74%
$ 271 $ 654,800
May 11, 2026 $ 422.37
+0.99%
$ 273 $ 656,645
May 10, 2026 $ 418.18
-0.06%
$ 270 $ 656,084
May 9, 2026 $ 418.35
+0.80%
$ 270 $ 658,116
May 8, 2026 $ 415.04
+0.75%
$ 268 $ 652,276
May 7, 2026 $ 412.28
-1.39%
$ 266 $ 656,526
May 6, 2026 $ 418.05
+3.29%
$ 270 $ 729,247
May 5, 2026 $ 404.52
+2.34%
$ 261 $ 727,949
May 4, 2026 $ 394.97
-0.71%
$ 255 $ 731,350
May 3, 2026 $ 397.51
-0.43%
$ 257 $ 652,134
May 2, 2026 $ 399.23
+0.49%
$ 258 $ 656,052
May 1, 2026 $ 397.29
-1.12%
$ 256 $ 660,002
Apr 30, 2026 $ 402.47
+3.68%
$ 259 $ 658,657
Apr 29, 2026 $ 388.17
-1.72%
$ 251 $ 662,320
Apr 28, 2026 $ 394.98
+0.71%
$ 255 $ 658,341
Apr 27, 2026 $ 391.98
-2.32%
$ 253 $ 661,434
Download