Market Cap $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Coins
33.319
+12
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.957771 | $0.928726 | $0.967319 | $0.935981 | $188,626,328 | $3,025,702,457 |
| Oct-01 2025 | $0.935572 | $0.876949 | $0.935572 | $0.884344 | $195,498,947 | $2,955,574,298 |
| Sep-30 2025 | $0.883668 | $0.863161 | $0.894787 | $0.893788 | $187,796,640 | $2,791,605,047 |
| Sep-29 2025 | $0.894052 | $0.873926 | $0.906141 | $0.906079 | $169,062,635 | $2,824,409,491 |
| Sep-28 2025 | $0.905854 | $0.865729 | $0.909025 | $0.884781 | $95,857,500 | $2,861,691,233 |
| Sep-27 2025 | $0.88475 | $0.879784 | $0.897112 | $0.897112 | $76,426,467 | $2,795,023,019 |
| Sep-26 2025 | $0.897272 | $0.860852 | $0.905688 | $0.872869 | $160,001,271 | $2,834,579,770 |
| Sep-25 2025 | $0.871585 | $0.861556 | $0.926941 | $0.924792 | $210,097,538 | $2,753,430,786 |
| Sep-24 2025 | $0.923543 | $0.905503 | $0.942504 | $0.918157 | $135,021,451 | $2,917,571,998 |
| Sep-23 2025 | $0.918336 | $0.916866 | $0.951325 | $0.941957 | $156,316,418 | $2,901,122,679 |
| Sep-22 2025 | $0.940337 | $0.915766 | $0.9933 | $0.9903 | $265,565,981 | $2,970,628,811 |
| Sep-21 2025 | $0.9911 | $0.9905 | $1.0226 | $1.0155 | $124,420,388 | $3,131,083,766 |
| Sep-20 2025 | $1.0155 | $1.0126 | $1.0314 | $1.0223 | $108,558,334 | $3,208,093,943 |
| Sep-19 2025 | $1.0222 | $1.0145 | $1.0891 | $1.0782 | $190,803,840 | $3,229,273,349 |
| Sep-18 2025 | $1.0789 | $1.0456 | $1.0947 | $1.0663 | $243,854,875 | $3,408,408,484 |