Market Cap $2.24T
-3.47%
Volume 24h $184.96B
-18.12%
BTC % 53.51%
0.76%
ETH % 12.58%
-1.98%
Coins
28.985
+16
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $0.703823 | $0.690768 | $0.742816 | $0.72016 | $546,317,135 | $978,145,292 |
| Oct-01 2024 | $0.722742 | $0.69689 | $0.79521 | $0.750529 | $669,192,292 | $1,004,438,531 |
| Sep-30 2024 | $0.750216 | $0.745354 | $0.807969 | $0.807969 | $458,762,177 | $1,042,621,088 |
| Sep-29 2024 | $0.807419 | $0.788013 | $0.826359 | $0.818745 | $454,853,566 | $1,122,118,840 |
| Sep-28 2024 | $0.819057 | $0.803833 | $0.856783 | $0.835433 | $437,580,191 | $1,138,293,019 |
| Sep-27 2024 | $0.836853 | $0.815562 | $0.870778 | $0.821754 | $569,206,978 | $1,163,025,945 |
| Sep-26 2024 | $0.822594 | $0.750926 | $0.828499 | $0.765536 | $538,859,019 | $1,143,209,023 |
| Sep-25 2024 | $0.76642 | $0.756601 | $0.804789 | $0.780729 | $493,166,739 | $1,065,140,137 |
| Sep-24 2024 | $0.778362 | $0.7148 | $0.781561 | $0.732854 | $501,845,701 | $1,081,736,880 |
| Sep-23 2024 | $0.733916 | $0.673901 | $0.746397 | $0.684742 | $558,231,172 | $1,019,967,781 |
| Sep-22 2024 | $0.685283 | $0.662757 | $0.709615 | $0.702736 | $367,027,919 | $952,379,158 |
| Sep-21 2024 | $0.702782 | $0.670586 | $0.70435 | $0.689161 | $324,415,511 | $976,698,610 |
| Sep-20 2024 | $0.689007 | $0.639913 | $0.713486 | $0.653244 | $451,945,667 | $957,555,631 |
| Sep-19 2024 | $0.653402 | $0.629732 | $0.673667 | $0.636206 | $389,422,261 | $908,072,926 |
| Sep-18 2024 | $0.633447 | $0.580417 | $0.633447 | $0.59708 | $340,291,899 | $880,340,022 |