Market Cap $2.41T
1.08%
Volume 24h $123.43B
-17.6%
BTC % 52.31%
-0.24%
ETH % 13.76%
-0.14%
Coins
28.572
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.779241 | $0.721406 | $0.794438 | $0.723475 | $121,304,929 | $1,082,958,057 |
| Aug-22 2024 | $0.723212 | $0.690096 | $0.727302 | $0.697709 | $76,198,165 | $1,005,091,666 |
| Aug-21 2024 | $0.697244 | $0.661693 | $0.708903 | $0.671802 | $70,096,526 | $969,002,160 |
| Aug-20 2024 | $0.672937 | $0.662794 | $0.714539 | $0.684757 | $96,362,905 | $935,220,863 |
| Aug-19 2024 | $0.685041 | $0.658225 | $0.688439 | $0.688439 | $86,657,585 | $952,043,815 |
| Aug-18 2024 | $0.689139 | $0.689139 | $0.71803 | $0.701243 | $61,175,392 | $957,738,353 |
| Aug-17 2024 | $0.700689 | $0.690231 | $0.706906 | $0.696392 | $60,999,876 | $973,789,920 |
| Aug-16 2024 | $0.696712 | $0.686826 | $0.731638 | $0.719185 | $107,657,481 | $968,263,009 |
| Aug-15 2024 | $0.719665 | $0.685488 | $0.742021 | $0.730571 | $108,681,254 | $1,000,162,904 |
| Aug-14 2024 | $0.732033 | $0.725064 | $0.776782 | $0.76546 | $113,925,897 | $1,017,351,222 |
| Aug-13 2024 | $0.765795 | $0.728309 | $0.771415 | $0.75276 | $96,048,384 | $1,064,272,412 |
| Aug-12 2024 | $0.751364 | $0.715491 | $0.783191 | $0.723599 | $138,667,352 | $1,044,216,665 |
| Aug-11 2024 | $0.723022 | $0.722127 | $0.82302 | $0.783695 | $137,294,909 | $1,004,827,960 |
| Aug-10 2024 | $0.782016 | $0.750997 | $0.79183 | $0.773397 | $85,753,324 | $1,086,814,967 |
| Aug-09 2024 | $0.775462 | $0.749708 | $0.793914 | $0.768907 | $128,570,542 | $1,077,707,098 |