Market Cap $2.46T
-3.22%
Volume 24h $151.80B
15.03%
BTC % 51.16%
-0.27%
ETH % 15.49%
0.19%
Coins
28.322
+17
Exchanges
885
Last update
41 Seconds ago
Ondo (ONDO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-31 2024 | $0.928023 | $0.926086 | $0.966303 | $0.947796 | $73,683,407 | $1,289,729,280 |
| Jul-30 2024 | $0.947344 | $0.939248 | $0.9939 | $0.978153 | $74,461,614 | $1,316,581,527 |
| Jul-29 2024 | $0.978838 | $0.977755 | $1.0437 | $0.9918 | $118,290,734 | $1,360,350,707 |
| Jul-28 2024 | $0.989366 | $0.955729 | $0.989366 | $0.983345 | $60,595,385 | $1,374,982,001 |
| Jul-27 2024 | $0.984459 | $0.958367 | $1.0154 | $1.0019 | $82,714,086 | $1,368,162,610 |
| Jul-26 2024 | $1.0020 | $0.952691 | $1.0082 | $0.953235 | $77,421,835 | $1,392,612,980 |
| Jul-25 2024 | $0.952886 | $0.916287 | $0.958839 | $0.953254 | $115,694,173 | $1,324,283,600 |
| Jul-24 2024 | $0.953387 | $0.945413 | $1.0074 | $0.975868 | $89,990,746 | $1,324,979,432 |
| Jul-23 2024 | $0.976991 | $0.961901 | $1.0474 | $1.0293 | $129,924,249 | $1,357,783,296 |
| Jul-22 2024 | $1.0299 | $1.0235 | $1.0989 | $1.0891 | $103,008,373 | $1,431,361,013 |
| Jul-21 2024 | $1.0885 | $1.0400 | $1.1004 | $1.0923 | $113,073,542 | $1,512,809,751 |
| Jul-20 2024 | $1.0921 | $1.0706 | $1.1106 | $1.0802 | $97,514,882 | $1,517,844,997 |
| Jul-19 2024 | $1.0802 | $1.0261 | $1.0985 | $1.0549 | $125,344,216 | $1,501,220,026 |
| Jul-18 2024 | $1.0540 | $1.0161 | $1.0969 | $1.0523 | $128,010,403 | $1,464,830,431 |
| Jul-17 2024 | $1.0533 | $1.0533 | $1.1364 | $1.0836 | $151,764,962 | $1,463,915,601 |