Market Cap $4.21T
0.22%
Volume 24h $298.69B
-1.52%
BTC % 53.59%
-0.01%
ETH % 12.54%
0.15%
Coins
33.100
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.953674 | $0.924746 | $0.977151 | $0.932672 | $216,954,815 | $3,012,761,354 |
| Sep-08 2025 | $0.932642 | $0.905171 | $0.944435 | $0.910792 | $158,954,778 | $2,946,318,626 |
| Sep-07 2025 | $0.910939 | $0.900583 | $0.914024 | $0.901743 | $78,477,438 | $2,877,754,665 |
| Sep-06 2025 | $0.901418 | $0.896739 | $0.91468 | $0.911522 | $69,331,844 | $2,847,679,120 |
| Sep-05 2025 | $0.912455 | $0.907478 | $0.939549 | $0.910084 | $146,119,499 | $2,882,545,142 |
| Sep-04 2025 | $0.910043 | $0.905639 | $0.945407 | $0.9415 | $133,204,070 | $2,874,923,918 |
| Sep-03 2025 | $0.940667 | $0.939504 | $0.984664 | $0.948367 | $216,152,372 | $2,971,669,408 |
| Sep-02 2025 | $0.948011 | $0.877181 | $0.952571 | $0.87989 | $198,090,033 | $2,994,870,407 |
| Sep-01 2025 | $0.878679 | $0.86144 | $0.910848 | $0.896921 | $154,773,774 | $2,775,842,655 |
| Aug-31 2025 | $0.896985 | $0.896974 | $0.919884 | $0.908389 | $74,961,127 | $2,833,674,820 |
| Aug-30 2025 | $0.908028 | $0.895951 | $0.920565 | $0.906061 | $81,853,103 | $2,868,558,357 |
| Aug-29 2025 | $0.906486 | $0.892303 | $0.946304 | $0.94562 | $159,263,767 | $2,863,688,646 |
| Aug-28 2025 | $0.94496 | $0.922362 | $0.950852 | $0.926859 | $127,321,240 | $2,985,230,893 |
| Aug-27 2025 | $0.926295 | $0.926295 | $0.953307 | $0.941403 | $146,788,431 | $2,926,266,594 |
| Aug-26 2025 | $0.941312 | $0.88842 | $0.952214 | $0.892284 | $166,267,227 | $2,973,707,654 |