Market Cap $3.64T
0.08%
Volume 24h $256.61B
19.19%
BTC % 59.35%
-0.75%
ETH % 8.75%
2.74%
Coins
31.955
+20
Exchanges
885
Last update
21 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 |
|---|---|---|---|---|---|---|
| May-26 2025 | $0.939911 | $0.931579 | $0.97229 | $0.951215 | $115,935,409 | $2,969,281,834 |
| May-25 2025 | $0.951269 | $0.905997 | $0.951269 | $0.94053 | $126,888,667 | $3,005,162,893 |
| May-24 2025 | $0.940623 | $0.930375 | $0.964203 | $0.931921 | $111,498,479 | $2,971,531,494 |
| May-23 2025 | $0.930994 | $0.928588 | $1.0480 | $1.0191 | $299,245,048 | $2,941,112,921 |
| May-22 2025 | $1.0187 | $0.977539 | $1.0236 | $0.977539 | $229,848,066 | $3,218,474,758 |
| May-21 2025 | $0.979283 | $0.932041 | $0.9949 | $0.944236 | $217,508,370 | $3,093,660,941 |
| May-20 2025 | $0.943557 | $0.916829 | $0.958361 | $0.92807 | $153,503,349 | $2,980,798,362 |
| May-19 2025 | $0.927583 | $0.886192 | $0.967108 | $0.959418 | $200,218,793 | $2,930,335,898 |
| May-18 2025 | $0.962913 | $0.902563 | $0.976903 | $0.915738 | $203,186,689 | $3,041,947,929 |
| May-17 2025 | $0.915762 | $0.905064 | $0.937828 | $0.937328 | $168,560,073 | $2,892,992,948 |
| May-16 2025 | $0.936486 | $0.936486 | $0.9964 | $0.967259 | $207,389,243 | $2,958,460,304 |
| May-15 2025 | $0.965969 | $0.951114 | $1.0285 | $1.0092 | $366,130,741 | $3,051,600,719 |
| May-14 2025 | $1.0100 | $0.9987 | $1.1257 | $1.0443 | $510,745,092 | $3,190,995,371 |
| May-13 2025 | $1.0450 | $0.975477 | $1.0751 | $1.0295 | $284,197,631 | $3,301,269,219 |
| May-12 2025 | $1.0299 | $0.988051 | $1.1049 | $1.0389 | $371,843,084 | $3,253,685,221 |