What historical data is shown for ADBEON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Adobe (Ondo Tokenized Stock) (ADBEON) Historical Data
🆕 NEW
RWA
Adobe (Ondo Tokenized Stock) Historical Price Information — Daily ADBEON Open, High, Low, Close & Volume
$244.22
-3.49% 1D
Recently Viewed
1H+0.00%
1D-3.49%
1W+0.00%
1M+0.00%
Adobe (Ondo Tokenized Stock) (ADBEON) has 90 days of daily open, high, low and close on file. Over that window ADBEON ranged $232.47 to $293.45, closed at $244.21 and is down 7.8% across the window.
Adobe (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$293.45
Window low
$232.47
First → last
-7.80%
Latest close
$244.21
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ADBEON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $245.30 | $245.30 | $242.01 | $244.21 | -0.44% | $37,760 | $1.18M |
| Nov 3, 2026 | $252.43 | $254.30 | $240.48 | $245.30 | -2.82% | $145,264 | $1.19M |
| Nov 2, 2026 | $249.84 | $256.19 | $247.86 | $252.43 | +1.04% | $150,407 | $1.22M |
| Nov 1, 2026 | $248.67 | $251.04 | $248.62 | $249.84 | +0.47% | $146,585 | $1.21M |
| Oct 31, 2026 | $250.25 | $251.05 | $248.60 | $248.67 | -0.63% | $147,667 | $1.20M |
| Oct 30, 2026 | $247.37 | $256.99 | $246.93 | $250.25 | +1.16% | $144,227 | $1.21M |
| Oct 29, 2026 | $240.78 | $249.42 | $239.41 | $247.37 | +2.74% | $144,940 | $1.20M |
| Oct 28, 2026 | $247.08 | $250.22 | $240.56 | $240.78 | -2.55% | $151,940 | $1.17M |
| Oct 27, 2026 | $255.58 | $263.28 | $246.44 | $247.08 | -3.33% | $148,491 | $1.20M |
| Oct 26, 2026 | $263.93 | $265.53 | $252.42 | $255.58 | -3.16% | $147,346 | $1.24M |
| Oct 25, 2026 | $264.36 | $265.25 | $262.24 | $263.93 | -0.16% | $148,990 | $1.28M |
| Oct 24, 2026 | $263.12 | $265.26 | $262.24 | $264.36 | +0.47% | $151,892 | $1.28M |
| Oct 23, 2026 | $269.83 | $270.51 | $261.49 | $263.12 | -2.49% | $148,390 | $1.27M |
| Oct 22, 2026 | $254.24 | $272.41 | $252.84 | $269.83 | +6.13% | $161,809 | $1.31M |
| Oct 21, 2026 | $254.97 | $260.30 | $251.10 | $254.24 | -0.29% | $199,468 | $1.23M |
| Oct 20, 2026 | $244.36 | $257.09 | $243.93 | $254.97 | +4.34% | $191,535 | $1.23M |
| Oct 19, 2026 | $243.07 | $247.96 | $241.03 | $244.36 | +0.53% | $158,070 | $1.18M |
| Oct 18, 2026 | $245.76 | $246.73 | $242.65 | $243.07 | -1.09% | $152,111 | $1.18M |
| Oct 17, 2026 | $244.26 | $246.75 | $242.70 | $245.76 | +0.61% | $149,261 | $1.19M |
| Oct 16, 2026 | $251.02 | $256.64 | $243.41 | $244.26 | -2.69% | $159,027 | $1.18M |
| Oct 15, 2026 | $239.48 | $254.52 | $238.66 | $251.02 | +4.82% | $159,210 | $1.21M |
| Oct 14, 2026 | $236.65 | $241.38 | $236.08 | $239.48 | +1.20% | $155,316 | $1.16M |
| Oct 13, 2026 | $238.51 | $241.72 | $234.86 | $236.65 | -0.78% | $166,190 | $1.15M |
| Oct 12, 2026 | $243.73 | $244.29 | $232.18 | $238.51 | -2.14% | $157,562 | $1.15M |
| Oct 11, 2026 | $242.59 | $244.11 | $241.10 | $243.73 | +0.47% | $150,374 | $1.18M |
| Oct 10, 2026 | $242.25 | $244.11 | $241.10 | $242.59 | +0.14% | $151,575 | $1.17M |
| Oct 9, 2026 | $240.75 | $244.88 | $239.35 | $242.25 | +0.62% | $158,879 | $1.17M |
| Oct 8, 2026 | $233.09 | $241.60 | $231.68 | $240.75 | +3.29% | $163,529 | $1.17M |
| Oct 7, 2026 | $236.56 | $239.74 | $227.20 | $233.09 | -1.47% | $174,766 | $1.13M |
| Oct 6, 2026 | $238.23 | $241.63 | $236.56 | $236.56 | -0.70% | $152,116 | $1.14M |
| Oct 5, 2026 | $237.53 | $240.26 | $235.52 | $238.23 | +0.29% | $153,741 | $1.15M |
| Oct 4, 2026 | $237.51 | $238.04 | $236.55 | $237.53 | +0.01% | $139,935 | $1.15M |
| Oct 3, 2026 | $236.83 | $238.04 | $236.55 | $237.51 | +0.29% | $148,853 | $1.15M |
| Oct 2, 2026 | $241.35 | $243.65 | $236.48 | $236.83 | -1.87% | $175,083 | $1.15M |
| Oct 1, 2026 | $240.10 | $246.65 | $237.54 | $241.35 | +0.52% | $195,720 | $1.17M |
| Sep 30, 2026 | $233.80 | $244.57 | $233.03 | $240.10 | +2.69% | $181,679 | $1.16M |
| Sep 29, 2026 | $232.47 | $234.04 | $228.81 | $233.80 | +0.57% | $151,363 | $1.13M |
| Sep 28, 2026 | $236.78 | $237.87 | $225.66 | $232.47 | -1.82% | $169,738 | $1.13M |
| Sep 27, 2026 | $236.26 | $237.26 | $235.59 | $236.78 | +0.22% | $146,307 | $1.15M |
| Sep 26, 2026 | $236.07 | $237.25 | $235.58 | $236.26 | +0.08% | $153,815 | $1.14M |
| Sep 25, 2026 | $238.66 | $240.49 | $235.07 | $236.07 | -1.09% | $157,562 | $1.14M |
| Sep 24, 2026 | $241.12 | $242.13 | $236.94 | $238.66 | -1.02% | $178,700 | $1.15M |
| Sep 23, 2026 | $239.96 | $242.87 | $237.63 | $241.12 | +0.48% | $212,674 | $1.17M |
| Sep 22, 2026 | $249.14 | $254.53 | $236.68 | $239.96 | -3.68% | $190,391 | $1.16M |
| Sep 21, 2026 | $247.78 | $250.01 | $244.50 | $249.14 | +0.55% | $144,482 | $1.21M |
| Sep 20, 2026 | $247.46 | $248.74 | $247.17 | $247.78 | +0.13% | $147,680 | $1.20M |
| Sep 19, 2026 | $248.58 | $249.83 | $247.17 | $247.46 | -0.45% | $144,364 | $1.20M |
| Sep 18, 2026 | $252.46 | $253.67 | $247.31 | $248.58 | -1.54% | $166,933 | $1.20M |
| Sep 17, 2026 | $250.40 | $253.33 | $247.38 | $252.46 | +0.82% | $160,291 | $1.22M |
| Sep 16, 2026 | $258.02 | $258.87 | $249.67 | $250.40 | -2.95% | $159,073 | $1.21M |
| Sep 15, 2026 | $264.15 | $265.03 | $257.39 | $258.02 | -2.32% | $149,659 | $1.25M |
| Sep 14, 2026 | $252.23 | $265.70 | $252.07 | $264.15 | +4.73% | $161,246 | $1.28M |
| Sep 13, 2026 | $252.66 | $253.60 | $249.94 | $252.23 | -0.17% | $165,912 | $1.22M |
| Sep 12, 2026 | $252.43 | $253.00 | $251.21 | $252.66 | +0.09% | $147,294 | $1.22M |
| Sep 11, 2026 | $242.24 | $255.27 | $237.60 | $252.43 | +4.21% | $154,857 | $1.22M |
| Sep 10, 2026 | $253.06 | $255.97 | $231.89 | $242.24 | -4.28% | $155,186 | $1.17M |
| Sep 9, 2026 | $256.63 | $260.13 | $252.30 | $253.06 | -1.39% | $154,710 | $1.22M |
| Sep 8, 2026 | $266.31 | $266.62 | $254.44 | $256.63 | -3.63% | $170,548 | $1.24M |
| Sep 7, 2026 | $266.58 | $267.33 | $265.28 | $266.31 | -0.10% | $149,957 | $1.29M |
| Sep 6, 2026 | $266.62 | $267.33 | $265.28 | $266.58 | -0.02% | $154,805 | $1.29M |
| Sep 5, 2026 | $266.63 | $267.33 | $265.28 | $266.62 | -0.00% | $154,580 | $1.29M |
| Sep 4, 2026 | $281.47 | $282.07 | $264.88 | $266.63 | -5.27% | $153,668 | $1.29M |
| Sep 3, 2026 | $281.25 | $292.63 | $278.62 | $281.47 | +0.08% | $150,600 | $1.36M |
| Sep 2, 2026 | $285.66 | $287.45 | $279.25 | $281.25 | -1.54% | $135,451 | $1.36M |
| Sep 1, 2026 | $293.45 | $294.60 | $284.74 | $285.66 | -2.65% | $100,006 | $1.38M |
| Aug 31, 2026 | $291.09 | $294.00 | $287.03 | $293.45 | +0.81% | $104,214 | $1.42M |
| Aug 30, 2026 | $290.81 | $291.99 | $290.34 | $291.09 | +0.10% | $99,542 | $1.41M |
| Aug 29, 2026 | $291.39 | $291.98 | $290.33 | $290.81 | -0.20% | $98,440 | $1.41M |
| Aug 28, 2026 | $288.83 | $293.96 | $287.26 | $291.39 | +0.89% | $108,425 | $1.41M |
| Aug 27, 2026 | $277.26 | $290.97 | $275.02 | $288.83 | +4.17% | $123,913 | $1.40M |
| Aug 26, 2026 | $270.10 | $280.67 | $264.71 | $277.26 | +2.65% | $115,840 | $1.34M |
| Aug 25, 2026 | $276.05 | $276.44 | $267.50 | $270.10 | -2.16% | $109,465 | $1.31M |
| Aug 24, 2026 | $273.79 | $278.88 | $273.79 | $276.05 | +0.83% | $85,547 | $1.34M |
| Aug 23, 2026 | $274.95 | $277.24 | $272.57 | $273.79 | -0.42% | $56,664 | $1.33M |
| Aug 22, 2026 | $275.11 | $276.18 | $272.81 | $274.95 | -0.06% | $59,834 | $1.33M |
| Aug 21, 2026 | $272.32 | $276.95 | $270.41 | $275.11 | +1.02% | $57,276 | $1.33M |
| Aug 20, 2026 | $273.12 | $274.18 | $270.28 | $272.32 | -0.29% | $58,530 | $1.32M |
| Aug 19, 2026 | $263.11 | $275.45 | $259.15 | $273.12 | +3.80% | $54,544 | $1.32M |
| Aug 18, 2026 | $253.82 | $267.50 | $253.77 | $263.11 | +3.66% | $55,586 | $1.27M |
| Aug 17, 2026 | $261.37 | $264.00 | $251.35 | $253.82 | -2.89% | $55,061 | $1.23M |
| Aug 16, 2026 | $260.61 | $264.06 | $260.29 | $261.37 | +0.29% | $54,967 | $1.26M |
| Aug 15, 2026 | $264.02 | $264.71 | $260.28 | $260.61 | -1.29% | $56,599 | $1.26M |
| Aug 14, 2026 | $268.69 | $270.78 | $263.07 | $264.02 | -1.74% | $54,437 | $1.28M |
| Aug 13, 2026 | $257.89 | $271.26 | $257.30 | $268.69 | +4.19% | $58,964 | $1.30M |
| Aug 12, 2026 | $263.24 | $265.93 | $255.78 | $257.89 | -2.03% | $78,227 | $1.25M |
| Aug 11, 2026 | $272.13 | $272.58 | $262.49 | $263.24 | -3.27% | $54,789 | $1.27M |
| Aug 10, 2026 | $263.55 | $272.99 | $263.36 | $272.13 | +3.26% | $56,290 | $1.32M |
| Aug 9, 2026 | $264.15 | $269.19 | $263.50 | $263.55 | -0.23% | $55,039 | $1.28M |
| Aug 8, 2026 | $264.87 | $265.77 | $262.16 | $264.15 | -0.27% | $57,555 | $1.28M |
| Aug 7, 2026 | $259.64 | $269.21 | $259.62 | $264.87 | — | $57,450 | $1.28M |
Adobe (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Adobe (Ondo Tokenized Stock)What is the all-time high for ADBEON?
Adobe (Ondo Tokenized Stock)'s record price is about $362.71. It currently trades at $244.22, roughly 32.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ADBEON market cap?
Adobe (Ondo Tokenized Stock) has a market capitalisation of about $95.76B, on roughly $145,850 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ADBEON change over this window?
Across 90 daily candles, close-to-close moved down 7.80%.
What were ADBEON's high and low in this window?
In this sample, the highest trade print is about $294.60 (Sep 1, 2026) and the lowest about $225.66 (Sep 28, 2026).
What were ADBEON's best and worst days in this window?
Best close-to-close day was about +6.13% (Oct 22, 2026); worst was -5.27% (Sep 4, 2026).