Abbott Ondo Tokenized (ABTON) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ABTON volume. Showing the last 365 days.

Monthly returns ABTON

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-12%	+6.5%	-12%	-11%	-6.0%	+7.1%	+17%	+5.0%	-11%	+5.7%	+3.7%	—	-12%
2025	—	—	—	—	—	—	—	—	+2.0%	-7.7%	+4.4%	-2.7%	-4%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
11/10/2026	$110.38	$111.43	$109.11	$109.21	$31.36K	-1.06%
11/09/2026	$112.50	$112.53	$109.29	$109.80	$59.10K	-2.40%
11/08/2026	$112.23	$114.73	$111.99	$112.50	$4.38K	+0.24%
11/07/2026	$109.40	$112.53	$109.40	$111.99	$10.39K	+2.37%
11/06/2026	$113.44	$113.91	$109.55	$109.66	$116.40K	-3.33%
11/05/2026	$114.17	$116.73	$112.74	$113.50	$172.55K	-0.59%
11/04/2026	$109.50	$116.30	$108.48	$114.17	$136.18K	+4.26%
11/03/2026	$110.30	$110.83	$107.15	$109.27	$201.26K	-0.93%
11/02/2026	$106.69	$110.74	$105.10	$110.09	$53.54K	+3.19%
11/01/2026	$105.33	$108.90	$101.31	$103.18	$7.28K	-2.04%
10/31/2026	$106.62	$107.25	$103.87	$105.33	$4.94K	-1.21%
10/30/2026	$104.76	$107.07	$102.56	$106.05	$155.88K	+1.23%
10/29/2026	$102.72	$105.44	$102.53	$105.28	$142.01K	+2.49%
10/28/2026	$102.66	$103.84	$101.73	$103.15	$147.94K	+0.48%
10/27/2026	$104.50	$105.53	$102.40	$103.29	$134.71K	-1.16%
10/26/2026	$104.17	$105.03	$102.61	$104.54	$84.12K	+0.36%
10/25/2026	$103.91	$105.37	$103.88	$103.88	$5.97K	-0.03%
10/24/2026	$105.67	$106.48	$103.83	$104.95	$21.16K	-0.68%
10/23/2026	$101.71	$104.56	$100.04	$103.90	$137.44K	+2.15%
10/22/2026	$101.34	$103.00	$99.99	$103.00	$116.49K	+1.64%
10/21/2026	$103.02	$105.43	$97.18	$100.73	$198.66K	-2.22%
10/20/2026	$103.96	$104.85	$101.50	$101.59	$40.44K	-2.28%
10/19/2026	$104.05	$105.84	$102.49	$103.74	$71.72K	-0.30%
10/18/2026	$104.86	$105.03	$101.66	$103.22	$3.96K	-1.56%
10/17/2026	$104.87	$104.87	$101.86	$102.79	$4.74K	-1.98%
10/16/2026	$103.42	$106.17	$103.41	$104.57	$40.69K	+1.11%
10/15/2026	$104.26	$108.36	$100.89	$103.42	$42.46K	-0.81%
10/14/2026	$102.62	$103.96	$101.97	$103.56	$25.49K	+0.92%
10/13/2026	$103.47	$104.05	$101.62	$102.62	$46.80K	-0.82%
10/12/2026	$98.77	$103.69	$98.77	$103.21	$49.07K	+4.50%
10/11/2026	$99.95	$101.82	$99.15	$100.25	$8.08K	+0.30%
10/10/2026	$101.42	$102.61	$98.26	$101.06	$29.17K	-0.35%
10/09/2026	$99.22	$101.99	$99.22	$101.39	$309.56K	+2.19%
10/08/2026	$100.36	$102.10	$98.68	$99.75	$130.14K	-0.61%
10/07/2026	$101.49	$102.49	$99.13	$100.40	$87.74K	-1.07%
10/06/2026	$101.92	$103.66	$99.49	$100.00	$96.14K	-1.88%
10/05/2026	$97.87	$102.32	$97.85	$101.92	$72.34K	+4.14%
10/04/2026	$100.00	$101.39	$98.14	$101.39	$12.23K	+1.39%
10/03/2026	$98.42	$100.23	$96.52	$99.23	$9.40K	+0.82%
10/02/2026	$100.50	$102.59	$96.76	$98.99	$102.82K	-1.50%
10/01/2026	$99.64	$101.10	$97.94	$98.29	$106.37K	-1.35%
09/30/2026	$103.74	$104.39	$99.22	$100.61	$114.43K	-3.02%
09/29/2026	$100.61	$104.90	$99.56	$102.74	$97.90K	+2.12%
09/28/2026	$103.84	$103.84	$102.10	$102.32	$87.57K	-1.46%
09/27/2026	$102.59	$104.71	$99.49	$101.27	$15.22K	-1.29%
09/26/2026	$102.58	$104.36	$101.43	$101.64	$6.55K	-0.92%
09/25/2026	$103.61	$103.77	$101.63	$102.73	$117.73K	-0.85%
09/24/2026	$104.53	$106.13	$102.89	$103.06	$236.55K	-1.41%
09/23/2026	$104.72	$105.89	$104.29	$105.45	$92.09K	+0.70%
09/22/2026	$103.85	$106.95	$103.34	$105.51	$108.61K	+1.60%
09/21/2026	$101.81	$104.76	$101.81	$104.10	$65.93K	+2.25%
09/20/2026	$105.23	$107.85	$101.25	$101.54	$6.88K	-3.51%
09/19/2026	$102.36	$106.40	$100.70	$105.35	$28.01K	+2.92%
09/18/2026	$105.52	$105.52	$102.33	$103.56	$127.05K	-1.86%
09/17/2026	$104.77	$108.27	$101.93	$104.32	$119.72K	-0.43%
09/16/2026	$104.78	$106.92	$101.84	$104.58	$129.67K	-0.19%
09/15/2026	$105.14	$109.28	$101.42	$104.17	$154.43K	-0.92%
09/14/2026	$103.24	$105.61	$101.78	$104.92	$98.64K	+1.63%
09/13/2026	$101.78	$106.53	$101.39	$101.39	$2.44K	-0.38%
09/12/2026	$105.09	$107.23	$100.34	$103.78	$9.70K	-1.25%
09/11/2026	$105.72	$107.41	$103.27	$104.11	$140.00K	-1.52%
09/10/2026	$108.26	$108.57	$104.73	$105.78	$85.34K	-2.29%
09/09/2026	$107.65	$108.96	$106.56	$106.94	$97.64K	-0.66%
09/08/2026	$111.52	$111.73	$107.17	$107.45	$74.10K	-3.65%
09/07/2026	$110.78	$114.13	$110.45	$111.80	$2.33K	+0.92%
09/06/2026	$110.81	$110.84	$110.57	$110.59	$3.42K	-0.20%
09/05/2026	$110.52	$111.12	$110.20	$110.71	$4.22K	+0.17%
09/04/2026	$111.25	$111.65	$110.11	$110.56	$110.02K	-0.62%
09/03/2026	$112.57	$113.44	$109.78	$110.58	$106.84K	-1.77%
09/02/2026	$111.32	$113.96	$110.21	$112.31	$120.97K	+0.89%
09/01/2026	$112.53	$115.18	$110.21	$110.97	$102.34K	-1.39%
08/31/2026	$115.46	$115.46	$111.45	$112.52	$84.75K	-2.55%
08/30/2026	$113.87	$113.93	$113.64	$113.87	$9.02K	+0.00%
08/29/2026	$114.23	$114.47	$113.11	$113.87	$7.39K	-0.32%
08/28/2026	$113.11	$114.72	$112.58	$114.23	$108.91K	+0.99%
08/27/2026	$116.02	$117.30	$113.17	$113.35	$151.11K	-2.30%
08/26/2026	$117.75	$118.57	$115.77	$115.89	$115.49K	-1.58%
08/25/2026	$118.44	$118.88	$117.09	$117.75	$119.85K	-0.58%
08/24/2026	$118.44	$119.24	$116.63	$118.38	$80.15K	-0.05%
08/23/2026	$118.07	$118.80	$118.00	$118.20	$2.89K	+0.11%
08/22/2026	$118.46	$118.80	$117.59	$118.31	$4.92K	-0.13%
08/21/2026	$115.64	$118.80	$114.98	$118.22	$109.91K	+2.23%
08/20/2026	$116.11	$117.17	$113.15	$115.40	$100.00K	-0.61%
08/19/2026	$114.95	$117.32	$114.50	$116.52	$83.75K	+1.37%
08/18/2026	$112.27	$115.41	$111.74	$114.49	$106.43K	+1.98%
08/17/2026	$113.47	$113.47	$111.69	$112.27	$84.31K	-1.06%
08/16/2026	$113.12	$113.96	$112.62	$113.20	$13.82K	+0.07%
08/15/2026	$112.96	$113.44	$112.88	$113.09	$25.72K	+0.12%
08/14/2026	$113.05	$114.05	$111.83	$113.11	$125.15K	+0.05%
08/13/2026	$114.58	$114.88	$111.66	$113.05	$81.79K	-1.34%
08/12/2026	$111.55	$113.38	$110.69	$113.22	$107.64K	+1.50%
08/11/2026	$110.64	$112.00	$109.50	$111.31	$104.07K	+0.61%
08/10/2026	$109.66	$111.73	$108.66	$110.00	$114.89K	+0.31%
08/09/2026	$109.24	$109.53	$109.21	$109.22	$10.65K	-0.02%
08/08/2026	$109.18	$109.44	$109.17	$109.37	$26.55K	+0.17%
08/07/2026	$108.59	$109.76	$108.59	$109.29	$122.19K	+0.64%
08/06/2026	$106.06	$109.79	$106.06	$109.48	$102.41K	+3.22%
08/05/2026	$106.93	$107.92	$106.10	$106.27	$109.68K	-0.62%
08/04/2026	$108.85	$110.14	$106.94	$107.24	$166.46K	-1.48%
08/03/2026	$107.14	$110.56	$105.75	$109.12	$343.16K	+1.85%
08/02/2026	$107.67	$107.67	$107.03	$107.07	$21.11K	-0.56%
08/01/2026	$107.21	$107.84	$107.03	$107.67	$19.61K	+0.43%
07/31/2026	$107.51	$109.72	$104.55	$107.35	$124.03K	-0.15%
07/30/2026	$109.61	$110.82	$105.75	$107.45	$189.33K	-1.97%
07/29/2026	$109.10	$111.79	$108.09	$110.23	$138.26K	+1.04%
07/28/2026	$106.16	$111.07	$105.31	$109.66	$159.90K	+3.30%
07/27/2026	$104.23	$107.48	$103.62	$105.30	$107.50K	+1.03%
07/26/2026	$105.06	$105.41	$104.87	$104.94	$2.74K	-0.11%
07/25/2026	$104.98	$105.41	$104.53	$105.00	$21.21K	+0.02%
07/24/2026	$102.87	$106.14	$101.37	$104.98	$254.01K	+2.05%
07/23/2026	$101.43	$103.46	$101.43	$102.74	$159.19K	+1.29%
07/22/2026	$100.10	$102.94	$98.58	$101.94	$126.22K	+1.84%
07/21/2026	$102.54	$103.74	$100.95	$101.28	$95.06K	-1.23%
07/20/2026	$102.82	$103.91	$101.31	$103.26	$98.92K	+0.43%
07/19/2026	$102.09	$102.80	$102.09	$102.58	$15.97K	+0.48%
07/18/2026	$102.12	$102.80	$102.06	$102.25	$14.98K	+0.13%
07/17/2026	$100.05	$103.83	$99.61	$102.41	$133.33K	+2.36%
07/16/2026	$91.15	$103.68	$90.84	$100.42	$155.60K	+10.17%
07/15/2026	$90.01	$91.45	$89.23	$91.14	$150.84K	+1.26%
07/14/2026	$93.12	$103.47	$89.83	$90.25	$86.55K	-3.08%
07/13/2026	$95.02	$95.79	$92.89	$93.28	$124.74K	-1.83%
07/12/2026	$94.84	$95.06	$94.84	$94.86	$2.90K	+0.02%
07/11/2026	$95.91	$95.91	$94.75	$94.84	$3.95K	-1.12%
07/10/2026	$95.12	$96.13	$94.66	$95.51	$84.52K	+0.41%
07/09/2026	$96.16	$96.81	$94.93	$95.51	$109.08K	-0.68%
07/08/2026	$96.82	$97.49	$95.80	$96.48	$131.23K	-0.35%
07/07/2026	$96.52	$99.58	$96.10	$97.00	$277.16K	+0.50%
07/06/2026	$96.47	$98.53	$94.34	$96.50	$285.72K	+0.03%
07/05/2026	$96.01	$96.45	$95.79	$96.22	$4.80K	+0.22%
07/04/2026	$96.17	$96.44	$95.79	$95.84	$2.89K	-0.34%
07/03/2026	$96.09	$96.44	$95.82	$96.43	$4.25K	+0.35%
07/02/2026	$93.24	$96.80	$92.73	$96.42	$247.57K	+3.41%
07/01/2026	$91.96	$95.30	$91.76	$93.67	$207.28K	+1.86%
06/30/2026	$93.78	$94.44	$91.83	$92.27	$247.84K	-1.61%
06/29/2026	$94.72	$96.45	$93.78	$94.16	$118.80K	-0.59%
06/28/2026	$94.82	$95.00	$94.71	$94.72	$10.66K	-0.11%
06/27/2026	$94.82	$95.01	$94.70	$94.78	$13.43K	-0.04%
06/26/2026	$94.16	$96.73	$94.16	$94.79	$258.11K	+0.67%
06/25/2026	$91.64	$95.55	$91.48	$94.20	$227.15K	+2.79%
06/24/2026	$91.28	$93.77	$90.84	$91.68	$214.15K	+0.44%
06/23/2026	$89.25	$92.09	$88.93	$91.16	$151.25K	+2.14%
06/22/2026	$90.01	$90.03	$88.62	$89.43	$115.66K	-0.64%
06/21/2026	$89.15	$89.91	$89.15	$89.67	$2.16K	+0.58%
06/20/2026	$89.74	$89.82	$89.15	$89.23	$2.45K	-0.57%
06/19/2026	$89.70	$89.83	$89.69	$89.69	$4.06K	-0.01%
06/18/2026	$89.54	$90.42	$88.80	$89.86	$98.48K	+0.36%
06/17/2026	$91.70	$92.13	$89.11	$89.43	$124.79K	-2.48%
06/16/2026	$89.15	$91.79	$89.11	$91.79	$135.45K	+2.96%
06/15/2026	$89.07	$90.31	$88.43	$89.36	$116.46K	+0.33%
06/14/2026	$89.52	$89.53	$88.90	$88.91	$3.42K	-0.68%
06/13/2026	$89.23	$89.56	$88.86	$89.52	$25.17K	+0.33%
06/12/2026	$90.94	$92.15	$88.30	$89.23	$188.89K	-1.88%
06/11/2026	$89.47	$91.41	$89.47	$90.37	$100.61K	+1.01%
06/10/2026	$92.37	$92.55	$89.53	$89.60	$272.82K	-3.00%
06/09/2026	$91.34	$92.78	$91.16	$92.35	$162.04K	+1.11%
06/08/2026	$91.82	$92.45	$90.90	$91.24	$92.73K	-0.63%
06/07/2026	$91.49	$91.94	$91.48	$91.56	$1.73K	+0.08%
06/06/2026	$91.89	$92.09	$91.49	$91.49	$4.08K	-0.44%
06/05/2026	$91.55	$93.43	$91.55	$91.91	$179.08K	+0.39%
06/04/2026	$87.67	$92.14	$87.45	$91.56	$284.19K	+4.44%
06/03/2026	$87.86	$89.22	$87.63	$87.75	$152.76K	-0.13%
06/02/2026	$88.59	$88.90	$87.04	$87.90	$107.06K	-0.78%
06/01/2026	$86.13	$88.91	$85.85	$88.59	$322.01K	+2.86%
05/31/2026	$86.63	$86.68	$86.23	$86.23	$4.96K	-0.46%
05/30/2026	$86.60	$86.86	$86.53	$86.53	$2.98K	-0.08%
05/29/2026	$86.98	$87.66	$86.55	$86.78	$121.17K	-0.23%
05/28/2026	$86.85	$87.29	$86.30	$86.92	$112.70K	+0.08%
05/27/2026	$87.46	$88.67	$85.87	$86.61	$149.52K	-0.97%
05/26/2026	$89.22	$89.54	$87.09	$87.73	$113.75K	-1.67%
05/25/2026	$88.97	$89.58	$87.81	$87.81	$9.24K	-1.30%
05/24/2026	$88.78	$89.11	$88.15	$88.72	$12.39K	-0.07%
05/23/2026	$88.61	$88.99	$88.61	$88.97	$9.19K	+0.41%
05/22/2026	$88.62	$89.70	$88.29	$88.86	$115.32K	+0.27%
05/21/2026	$89.47	$90.22	$88.04	$88.58	$191.96K	-0.99%
05/20/2026	$89.61	$90.13	$88.10	$89.54	$125.22K	-0.08%
05/19/2026	$88.39	$90.18	$88.31	$89.64	$143.15K	+1.41%
05/18/2026	$85.51	$88.86	$85.22	$88.34	$192.24K	+3.31%
05/17/2026	$85.22	$85.35	$85.17	$85.22	$6.27K	+0.00%
05/16/2026	$85.24	$85.50	$85.15	$85.31	$20.49K	+0.08%
05/15/2026	$85.79	$86.62	$85.22	$85.41	$130.85K	-0.44%
05/14/2026	$84.79	$86.12	$84.15	$86.06	$143.16K	+1.50%
05/13/2026	$85.39	$87.51	$84.02	$84.95	$149.09K	-0.52%
05/12/2026	$83.71	$85.82	$83.55	$85.25	$189.37K	+1.84%
05/11/2026	$85.28	$85.81	$82.78	$83.53	$224.39K	-2.05%
05/10/2026	$85.14	$85.48	$84.97	$84.98	$6.71K	-0.19%
05/09/2026	$85.18	$85.60	$85.03	$85.22	$13.70K	+0.05%
05/08/2026	$88.48	$88.59	$84.76	$85.17	$139.52K	-3.74%
05/07/2026	$87.29	$88.92	$87.06	$88.38	$134.87K	+1.25%
05/06/2026	$88.60	$89.11	$87.02	$87.33	$105.69K	-1.43%
05/05/2026	$88.60	$89.14	$87.18	$88.15	$149.01K	-0.51%
05/04/2026	$90.65	$91.15	$88.34	$88.47	$89.16K	-2.40%
05/03/2026	$90.61	$90.71	$90.22	$90.36	$6.48K	-0.28%
05/02/2026	$90.77	$90.80	$90.27	$90.71	$6.17K	-0.07%
05/01/2026	$91.75	$92.12	$90.06	$90.65	$142.57K	-1.20%
04/30/2026	$92.52	$94.07	$91.32	$91.62	$138.19K	-0.97%
04/29/2026	$94.44	$95.45	$92.13	$92.24	$262.02K	-2.33%
04/28/2026	$94.11	$95.48	$93.92	$94.61	$52.02K	+0.53%
04/27/2026	$92.24	$94.17	$92.24	$94.07	$123.89K	+1.98%
04/26/2026	$91.86	$92.32	$91.86	$92.22	$2.82K	+0.39%
04/25/2026	$92.14	$92.44	$91.86	$92.18	$16.80K	+0.04%
04/24/2026	$93.33	$93.43	$92.14	$92.19	$167.08K	-1.22%
04/23/2026	$92.84	$93.54	$91.82	$93.14	$142.23K	+0.32%
04/22/2026	$93.99	$94.76	$92.60	$92.62	$171.78K	-1.46%
04/21/2026	$97.16	$97.45	$93.64	$93.90	$193.67K	-3.36%
04/20/2026	$97.50	$98.26	$96.69	$97.03	$111.12K	-0.48%
04/19/2026	$97.90	$98.18	$97.57	$97.57	$5.71K	-0.34%
04/18/2026	$97.96	$98.18	$97.60	$97.84	$10.11K	-0.12%
04/17/2026	$96.37	$98.12	$96.25	$97.92	$193.24K	+1.61%
04/16/2026	$102.53	$104.54	$95.13	$96.35	$298.43K	-6.03%
04/15/2026	$101.03	$103.61	$101.03	$102.75	$141.77K	+1.70%
04/14/2026	$101.16	$103.03	$100.90	$101.32	$147.57K	+0.16%
04/13/2026	$100.40	$101.73	$99.60	$101.62	$214.25K	+1.22%
04/12/2026	$100.67	$101.02	$100.45	$100.93	$15.72K	+0.26%
04/11/2026	$100.92	$101.02	$100.46	$101.02	$13.66K	+0.10%
04/10/2026	$102.86	$106.54	$99.97	$100.94	$242.37K	-1.87%
04/09/2026	$104.61	$105.03	$102.39	$103.19	$818.64K	-1.36%
04/08/2026	$103.19	$104.77	$102.82	$104.30	$288.40K	+1.08%
04/07/2026	$102.89	$104.16	$102.11	$103.12	$282.96K	+0.22%
04/06/2026	$103.70	$105.03	$102.49	$103.19	$377.56K	-0.49%
04/05/2026	$103.21	$103.92	$103.21	$103.26	$18.00K	+0.05%
04/04/2026	$103.20	$103.92	$103.20	$103.21	$22.06K	+0.01%
04/03/2026	$103.55	$104.32	$103.20	$103.85	$15.58K	+0.29%
04/02/2026	$103.92	$106.73	$102.44	$103.27	$291.64K	-0.63%
04/01/2026	$103.32	$105.00	$101.01	$103.54	$411.60K	+0.21%
03/31/2026	$102.77	$104.90	$101.73	$102.99	$469.45K	+0.21%
03/30/2026	$105.77	$105.77	$102.46	$102.51	$671.30K	-3.08%
03/29/2026	$105.87	$105.91	$104.33	$105.77	$35.96K	-0.09%
03/28/2026	$105.13	$105.87	$104.31	$105.87	$18.11K	+0.70%
03/27/2026	$105.83	$106.42	$104.29	$104.97	$479.24K	-0.81%
03/26/2026	$106.14	$106.91	$105.08	$106.15	$395.41K	+0.01%
03/25/2026	$105.05	$106.15	$105.03	$106.14	$324.00K	+1.04%
03/24/2026	$105.41	$106.14	$103.19	$105.77	$399.10K	+0.34%
03/23/2026	$106.52	$108.67	$104.75	$106.14	$428.75K	-0.36%
03/22/2026	$106.53	$107.09	$105.71	$106.52	$13.59K	-0.01%
03/21/2026	$106.91	$107.13	$105.70	$106.53	$19.61K	-0.36%
03/20/2026	$108.04	$108.05	$105.99	$106.16	$270.15K	-1.74%
03/19/2026	$109.19	$110.37	$107.61	$107.61	$280.43K	-1.45%
03/18/2026	$111.56	$113.45	$108.43	$109.20	$360.28K	-2.12%
03/17/2026	$109.99	$112.34	$109.59	$111.81	$323.63K	+1.65%
03/16/2026	$108.34	$110.76	$108.34	$110.55	$394.92K	+2.04%
03/15/2026	$108.33	$108.34	$108.33	$108.34	$115.81	+0.01%
03/14/2026	$108.48	$108.97	$108.33	$108.33	$10.09K	-0.14%
03/13/2026	$109.39	$110.36	$108.43	$108.46	$239.52K	-0.85%
03/12/2026	$110.76	$111.79	$108.43	$108.82	$362.94K	-1.75%
03/11/2026	$111.52	$111.95	$109.87	$111.42	$237.66K	-0.09%
03/10/2026	$112.86	$113.53	$110.76	$111.54	$429.74K	-1.17%
03/09/2026	$110.65	$113.54	$108.07	$112.89	$410.53K	+2.02%
03/08/2026	$109.60	$110.76	$109.59	$109.99	$24.94K	+0.36%
03/07/2026	$109.24	$111.25	$109.21	$109.61	$33.67K	+0.34%
03/06/2026	$111.83	$112.74	$109.21	$109.47	$557.82K	-2.11%
03/05/2026	$114.34	$114.34	$111.17	$111.62	$604.68K	-2.38%
03/04/2026	$113.96	$115.16	$113.00	$113.54	$429.86K	-0.37%
03/03/2026	$114.55	$116.05	$113.51	$114.34	$318.11K	-0.18%
03/02/2026	$117.05	$118.11	$112.89	$115.44	$466.98K	-1.38%
03/01/2026	$117.05	$117.47	$117.05	$117.05	$6.95K	+0.00%
02/28/2026	$117.15	$117.53	$116.52	$117.05	$41.29K	-0.09%
02/27/2026	$116.84	$117.83	$115.24	$117.21	$441.05K	+0.32%
02/26/2026	$115.18	$166.20	$114.07	$116.96	$728.98K	+1.55%
02/25/2026	$115.56	$116.78	$114.76	$115.18	$570.51K	-0.33%
02/24/2026	$115.60	$115.97	$114.76	$115.56	$602.39K	-0.03%
02/23/2026	$112.77	$115.98	$111.60	$115.36	$674.96K	+2.30%
02/22/2026	$113.16	$113.26	$112.75	$113.18	$15.83K	+0.02%
02/21/2026	$112.45	$113.32	$112.45	$112.76	$48.81K	+0.28%
02/20/2026	$112.86	$113.54	$112.04	$113.13	$652.86K	+0.24%
02/19/2026	$113.81	$113.95	$112.74	$112.80	$366.68K	-0.89%
02/18/2026	$112.89	$113.95	$112.74	$113.94	$482.59K	+0.93%
02/17/2026	$112.34	$113.95	$112.34	$113.19	$515.22K	+0.76%
02/16/2026	$113.48	$113.53	$112.05	$112.35	$27.07K	-1.00%
02/15/2026	$113.50	$113.53	$112.74	$113.34	$29.71K	-0.14%
02/14/2026	$112.74	$113.54	$112.74	$112.74	$71.77K	+0.00%
02/13/2026	$112.91	$113.61	$111.98	$113.31	$460.83K	+0.35%
02/12/2026	$113.14	$114.35	$112.34	$112.94	$418.14K	-0.18%
02/11/2026	$112.74	$114.35	$112.34	$113.50	$644.70K	+0.67%
02/10/2026	$111.82	$113.54	$111.16	$112.94	$667.27K	+1.00%
02/09/2026	$111.59	$112.34	$110.42	$111.88	$648.33K	+0.26%
02/08/2026	$111.16	$111.59	$111.16	$111.16	$30.49K	+0.00%
02/07/2026	$111.55	$111.60	$110.97	$111.59	$55.24K	+0.04%
02/06/2026	$109.84	$111.55	$109.59	$111.55	$550.80K	+1.56%
02/05/2026	$109.36	$110.58	$108.43	$109.59	$375.96K	+0.21%
02/04/2026	$109.63	$111.39	$108.44	$109.06	$549.94K	-0.52%
02/03/2026	$110.57	$111.59	$107.65	$109.59	$683.22K	-0.89%
02/02/2026	$109.90	$111.55	$109.21	$110.57	$573.79K	+0.61%
02/01/2026	$109.93	$109.98	$109.51	$109.51	$32.36K	-0.38%
01/31/2026	$110.17	$110.19	$109.56	$109.93	$20.12K	-0.22%
01/30/2026	$106.55	$110.32	$106.53	$109.78	$838.15K	+3.03%
01/29/2026	$107.28	$109.01	$106.15	$106.65	$659.51K	-0.59%
01/28/2026	$108.36	$109.67	$105.99	$107.28	$879.28K	-1.00%
01/27/2026	$109.22	$111.32	$107.63	$108.36	$818.26K	-0.79%
01/26/2026	$107.43	$111.06	$107.43	$109.18	$932.00K	+1.63%
01/25/2026	$107.66	$107.66	$107.43	$107.53	$27.07K	-0.12%
01/24/2026	$107.51	$107.66	$107.38	$107.66	$28.75K	+0.14%
01/23/2026	$109.68	$110.54	$106.76	$107.52	$1.39M	-1.97%
01/22/2026	$122.09	$123.29	$107.31	$109.68	$1.20M	-10.16%
01/21/2026	$122.23	$124.89	$121.17	$122.32	$612.39K	+0.07%
01/20/2026	$122.86	$124.09	$121.13	$122.71	$358.40K	-0.12%
01/19/2026	$122.23	$122.90	$122.05	$122.49	$26.70K	+0.21%
01/18/2026	$122.46	$122.66	$122.06	$122.23	$27.65K	-0.19%
01/17/2026	$122.72	$122.91	$122.07	$122.31	$19.14K	-0.33%
01/16/2026	$124.35	$124.94	$122.49	$122.76	$364.86K	-1.28%
01/15/2026	$125.45	$126.52	$123.67	$124.35	$382.59K	-0.88%
01/14/2026	$124.53	$125.45	$123.11	$125.44	$523.24K	+0.73%
01/13/2026	$124.76	$127.00	$122.64	$124.57	$657.34K	-0.15%
01/12/2026	$126.28	$128.63	$123.80	$124.76	$775.27K	-1.20%
01/11/2026	$126.10	$126.83	$125.69	$126.36	$37.03K	+0.21%
01/10/2026	$126.43	$126.84	$125.68	$125.76	$47.25K	-0.53%
01/09/2026	$126.97	$130.66	$125.82	$126.43	$773.79K	-0.43%
01/08/2026	$126.83	$132.72	$126.38	$126.74	$710.21K	-0.07%
01/07/2026	$128.09	$129.36	$126.48	$126.86	$581.48K	-0.96%
01/06/2026	$126.36	$129.71	$125.69	$127.91	$553.08K	+1.23%
01/05/2026	$125.25	$127.31	$122.42	$126.29	$1.09M	+0.83%
01/04/2026	$125.22	$127.42	$124.62	$125.40	$45.82K	+0.14%
01/03/2026	$124.66	$127.46	$124.11	$126.11	$69.06K	+1.16%
01/02/2026	$125.82	$127.46	$124.05	$124.66	$759.54K	-0.92%
01/01/2026	$125.57	$126.50	$125.22	$125.91	$65.72K	+0.27%
12/31/2025	$126.24	$130.05	$125.29	$125.57	$582.46K	-0.53%
12/30/2025	$124.74	$127.04	$124.61	$126.24	$744.17K	+1.20%
12/29/2025	$124.91	$127.12	$124.35	$124.81	$679.46K	-0.08%
12/28/2025	$124.86	$125.66	$124.37	$124.92	$37.37K	+0.05%
12/27/2025	$125.11	$125.64	$124.34	$124.77	$36.32K	-0.27%
12/26/2025	$124.92	$125.85	$124.47	$125.12	$470.75K	+0.16%
12/25/2025	$124.83	$125.38	$124.36	$124.76	$26.08K	-0.06%
12/24/2025	$124.97	$128.46	$123.71	$124.78	$487.63K	-0.15%
12/23/2025	$125.48	$127.40	$124.24	$124.93	$856.95K	-0.44%
12/22/2025	$125.76	$127.39	$124.46	$125.48	$787.34K	-0.22%
12/21/2025	$125.39	$126.31	$125.07	$125.79	$47.38K	+0.32%
12/20/2025	$125.93	$126.24	$124.78	$125.62	$68.43K	-0.25%
12/19/2025	$125.90	$126.76	$123.93	$125.86	$690.82K	-0.03%
12/18/2025	$127.57	$130.20	$124.93	$125.90	$1.12M	-1.31%
12/17/2025	$127.01	$129.41	$126.38	$127.58	$749.09K	+0.45%
12/16/2025	$128.65	$129.42	$127.00	$127.02	$610.68K	-1.27%
12/15/2025	$125.73	$129.23	$125.25	$128.37	$1.64M	+2.10%
12/14/2025	$125.59	$126.40	$124.94	$125.73	$32.63K	+0.11%
12/13/2025	$125.57	$126.25	$125.09	$125.40	$90.29K	-0.14%
12/12/2025	$123.67	$126.86	$123.09	$125.46	$846.49K	+1.45%
12/11/2025	$123.25	$124.58	$121.69	$123.67	$1.27M	+0.34%
12/10/2025	$121.54	$123.33	$121.17	$123.25	$1.10M	+1.41%
12/09/2025	$122.41	$123.48	$121.50	$121.52	$971.95K	-0.73%
12/08/2025	$125.83	$126.55	$122.24	$122.41	$1.80M	-2.72%
12/07/2025	$125.77	$126.09	$124.55	$125.57	$58.25K	-0.16%
12/06/2025	$125.42	$126.09	$124.58	$125.96	$101.55K	+0.43%
12/05/2025	$125.42	$126.98	$124.99	$125.42	$946.82K	+0.00%
12/04/2025	$125.39	$127.13	$124.21	$125.54	$1.48M	+0.12%
12/03/2025	$126.80	$127.84	$125.39	$125.52	$1.19M	-1.01%
12/02/2025	$129.01	$129.86	$126.29	$126.78	$1.44M	-1.73%
12/01/2025	$129.10	$130.20	$128.28	$128.90	$972.68K	-0.15%
11/30/2025	$129.32	$129.66	$128.82	$129.10	$24.16K	-0.17%
11/29/2025	$129.22	$129.65	$128.82	$128.82	$22.40K	-0.31%
11/28/2025	$128.84	$129.77	$128.25	$128.82	$272.78K	-0.02%
11/27/2025	$128.83	$129.07	$128.14	$128.84	$40.81K	+0.01%
11/26/2025	$128.22	$129.55	$127.87	$128.68	$517.04K	+0.36%
11/25/2025	$127.63	$128.92	$126.83	$128.13	$903.28K	+0.39%
11/24/2025	$128.23	$129.80	$125.84	$127.73	$1.11M	-0.39%
11/23/2025	$128.33	$128.81	$127.68	$127.69	$43.98K	-0.50%
11/22/2025	$127.58	$129.35	$127.56	$128.18	$131.64K	+0.47%
11/21/2025	$124.16	$129.35	$123.96	$127.57	$1.68M	+2.75%
11/20/2025	$126.64	$128.17	$122.77	$124.13	$957.37K	-1.98%
11/19/2025	$130.27	$131.85	$125.23	$126.70	$111.04K	-2.74%
11/18/2025	$130.73	$132.30	$129.35	$130.24	$80.92K	-0.37%
11/17/2025	$131.18	$132.86	$129.91	$130.62	$86.43K	-0.43%
11/16/2025	$131.52	$131.64	$130.77	$131.34	$19.10K	-0.14%
11/15/2025	$131.04	$131.78	$130.75	$131.52	$17.76K	+0.37%
11/14/2025	$129.38	$131.38	$129.14	$131.03	$85.63K	+1.28%
11/13/2025	$128.97	$131.56	$128.46	$129.38	$170.48K	+0.32%
11/12/2025	$127.07	$129.96	$125.40	$128.94	$208.25K	+1.47%
11/11/2025	$125.51	$127.53	$125.26	$126.89	$45.13K	+1.10%

Abbott Ondo Tokenized (ABTON) price history

Monthly returns ABTON

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News