Market Cap $2.49T
0.09%
Volume 24h $120.63B
-68.45%
BTC % 53.77%
-0.16%
ETH % 9.97%
-0.1%
Coins
34.455
+4
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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.257773 | $0.253211 | $0.273098 | $0.270033 | $58,861,917 | $1,255,185,470 |
| Apr-01 2026 | $0.270039 | $0.269284 | $0.278098 | $0.272535 | $65,808,093 | $1,314,911,786 |
| Mar-31 2026 | $0.27217 | $0.256332 | $0.279365 | $0.26181 | $72,374,477 | $1,325,287,477 |
| Mar-30 2026 | $0.261773 | $0.25763 | $0.271833 | $0.257699 | $57,348,942 | $1,274,660,945 |
| Mar-29 2026 | $0.257438 | $0.253793 | $0.271301 | $0.268414 | $52,157,273 | $1,253,555,117 |
| Mar-28 2026 | $0.26828 | $0.261111 | $0.278355 | $0.269212 | $86,044,427 | $1,306,347,636 |
| Mar-27 2026 | $0.269095 | $0.260179 | $0.289962 | $0.269062 | $188,421,878 | $1,310,314,718 |
| Mar-26 2026 | $0.269262 | $0.254896 | $0.273285 | $0.265562 | $100,534,717 | $1,311,127,346 |
| Mar-25 2026 | $0.265353 | $0.253443 | $0.26682 | $0.256245 | $72,199,602 | $1,292,093,819 |
| Mar-24 2026 | $0.256478 | $0.248355 | $0.259603 | $0.254238 | $69,202,213 | $1,248,879,700 |
| Mar-23 2026 | $0.253769 | $0.241994 | $0.260028 | $0.245795 | $58,782,657 | $1,235,686,398 |
| Mar-22 2026 | $0.245592 | $0.242868 | $0.255609 | $0.252587 | $40,125,072 | $1,195,870,424 |
| Mar-21 2026 | $0.252307 | $0.252307 | $0.261636 | $0.260303 | $26,903,598 | $1,228,566,930 |
| Mar-20 2026 | $0.260281 | $0.255981 | $0.263577 | $0.257757 | $42,013,983 | $1,267,397,656 |
| Mar-19 2026 | $0.257639 | $0.253132 | $0.268585 | $0.267076 | $44,053,478 | $1,254,532,402 |