Analog Devices (Ondo Tokenized) Historical Data

ADIon Page 39
Download
Date Close Price change Market cap Trading volume
Apr 2, 5 AM $ 319.78
+0.11%
$ 206 $ 651,429
Apr 2, 4 AM $ 319.41
-0.24%
$ 206 $ 625,881
Apr 2, 3 AM $ 320.18
+0.38%
$ 207 $ 599,533
Apr 2, 2 AM $ 318.96
-0.16%
$ 206 $ 571,735
Apr 2, 1 AM $ 319.47
+0.04%
$ 206 $ 548,223
Apr 2, 12 AM $ 319.36
-0.26%
$ 206 $ 523,147
Apr 1, 11 PM $ 320.2
-0.45%
$ 207 $ 496,979
Apr 1, 10 PM $ 321.63
+1.45%
$ 208 $ 471,048
Apr 1, 9 PM $ 317.02
-1.50%
$ 205 $ 447,497
Apr 1, 8 PM $ 321.83
-0.28%
$ 208 $ 420,459
Apr 1, 7 PM $ 322.73
-0.05%
$ 208 $ 394,087
Apr 1, 6 PM $ 322.87
-0.69%
$ 208 $ 373,214
Apr 1, 5 PM $ 325.52
+0.01%
$ 210 $ 348,754
Apr 1, 4 PM $ 325.47
-0.08%
$ 210 $ 323,614
Apr 1, 3 PM $ 325.73
+0.44%
$ 210 $ 299,440
Apr 1, 2 PM $ 324.3
+0.47%
$ 209 $ 274,586
Apr 1, 1 PM $ 322.81
+0.33%
$ 208 $ 247,156
Apr 1, 12 PM $ 321.75
-0.06%
$ 208 $ 71,399
Apr 1, 11 AM $ 321.8
+0.20%
$ 208 $ 72,455
Apr 1, 10 AM $ 321.17
+1.66%
$ 207 $ 67,806
Apr 1, 9 AM $ 315.94
-0.20%
$ 204 $ 66,421
Apr 1, 8 AM $ 316.56
-1.61%
$ 204 $ 60,398
Apr 1, 7 AM $ 321.74
-0.41%
$ 208 $ 60,242
Apr 1, 6 AM $ 322.94
-0.07%
$ 208 $ 60,201
Apr 1, 5 AM $ 323.09
+0.42%
$ 209 $ 60,234
Apr 1, 4 AM $ 321.79
-0.43%
$ 208 $ 60,421
Apr 1, 3 AM $ 323.15
+0.50%
$ 209 $ 60,694
Apr 1, 2 AM $ 321.59
-0.02%
$ 208 $ 60,732
Apr 1, 1 AM $ 321.55
-0.18%
$ 208 $ 61,154
Apr 1, 12 AM $ 322.09
-0.03%
$ 208 $ 61,212
Mar 31, 11 PM $ 322.18
+1.48%
$ 208 $ 61,780
Mar 31, 10 PM $ 317.41
-0.03%
$ 205 $ 60,574
Mar 31, 9 PM $ 317.49
-0.32%
$ 205 $ 60,921
Mar 31, 8 PM $ 318.54
+0.03%
$ 206 $ 61,082
Mar 31, 7 PM $ 318.44
+0.52%
$ 206 $ 61,164
Mar 31, 6 PM $ 316.8
+0.55%
$ 204 $ 61,024
Mar 31, 5 PM $ 315.13
-0.22%
$ 203 $ 60,568
Mar 31, 4 PM $ 315.83
+1.79%
$ 204 $ 60,651
Mar 31, 3 PM $ 310.27
+0.39%
$ 200 $ 58,992
Mar 31, 2 PM $ 309.1
-0.24%
$ 199 $ 58,851
Mar 31, 1 PM $ 309.84
+0.07%
$ 200 $ 60,295
Mar 31, 12 PM $ 309.61
-1.13%
$ 200 $ 61,990
Mar 31, 11 AM $ 313.15
+0.58%
$ 202 $ 61,042
Mar 31, 10 AM $ 311.34
-0.04%
$ 201 $ 61,668
Mar 31, 9 AM $ 311.45
+0.01%
$ 201 $ 62,293
Mar 31, 8 AM $ 311.41
+1.70%
$ 201 $ 64,576
Mar 31, 7 AM $ 303.9
-0.30%
$ 196 $ 64,303
Mar 31, 6 AM $ 304.81
+0.06%
$ 197 $ 64,605
Mar 31, 5 AM $ 304.73
+0.08%
$ 197 $ 64,878
Mar 31, 4 AM $ 304.3
-0.04%
$ 196 $ 64,726