Market Cap $4.14T
2.2%
Volume 24h $361.74B
-3.8%
BTC % 54.74%
-1.11%
ETH % 12.49%
2.8%
Coins
32.827
+13
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-20 2025 | $0.945379 | $0.906943 | $0.951936 | $0.910852 | $137,010,843 | $2,986,554,927 |
| Aug-19 2025 | $0.90909 | $0.908164 | $0.973459 | $0.96082 | $155,473,903 | $2,871,913,338 |
| Aug-18 2025 | $0.960732 | $0.942731 | $1.0088 | $1.0079 | $179,390,087 | $3,035,058,081 |
| Aug-17 2025 | $1.0076 | $0.9971 | $1.0408 | $1.0014 | $115,191,374 | $3,183,337,980 |
| Aug-16 2025 | $1.0016 | $0.978955 | $1.0085 | $0.9903 | $99,530,702 | $3,164,477,336 |
| Aug-15 2025 | $0.9901 | $0.961918 | $1.0290 | $1.0018 | $174,233,611 | $3,127,836,610 |
| Aug-14 2025 | $1.0014 | $0.982583 | $1.1086 | $1.0776 | $331,714,921 | $3,163,536,170 |
| Aug-13 2025 | $1.0792 | $1.0463 | $1.0880 | $1.0595 | $243,529,839 | $3,409,624,335 |
| Aug-12 2025 | $1.0590 | $0.972042 | $1.0672 | $0.984323 | $251,753,117 | $3,345,698,521 |
| Aug-11 2025 | $0.985744 | $0.977745 | $1.0544 | $1.0254 | $213,934,156 | $3,114,071,814 |
| Aug-10 2025 | $1.0256 | $1.0033 | $1.0547 | $1.0386 | $185,482,969 | $3,240,156,277 |
| Aug-09 2025 | $1.0387 | $1.0158 | $1.0562 | $1.0208 | $173,201,135 | $3,281,379,947 |
| Aug-08 2025 | $1.0210 | $1.0019 | $1.0302 | $1.0099 | $181,277,147 | $3,225,591,257 |
| Aug-07 2025 | $1.0100 | $0.932669 | $1.0108 | $0.941385 | $190,513,501 | $3,190,861,910 |
| Aug-06 2025 | $0.941299 | $0.900256 | $0.945893 | $0.9196 | $107,579,159 | $2,973,666,048 |