Market Cap $4.02T 2.89%
Volume 24h $310.95B -20.76%
BTC % 55.21% -0.18%
ETH % 11.94% 1%
Coins 33.510 +30
Exchanges 885
Last update 1 minute ago
Ondo ONDO

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-23 2025 $0.721841 $0.702378 $0.732091 $0.704108 $97,189,044 $2,280,375,793
Oct-22 2025 $0.704329 $0.689025 $0.729418 $0.723961 $133,368,301 $2,225,052,463
Oct-21 2025 $0.724529 $0.719312 $0.780674 $0.752377 $149,552,984 $2,288,867,844
Oct-20 2025 $0.752178 $0.716363 $0.773528 $0.731653 $126,203,730 $2,376,214,099
Oct-19 2025 $0.73142 $0.701494 $0.747672 $0.713886 $102,602,017 $2,310,636,428
Oct-18 2025 $0.713427 $0.702655 $0.724175 $0.704755 $93,317,719 $2,253,794,583
Oct-17 2025 $0.704336 $0.67106 $0.730611 $0.727176 $228,843,929 $2,225,073,238
Oct-16 2025 $0.726572 $0.717782 $0.776807 $0.763825 $206,260,418 $2,295,321,927
Oct-15 2025 $0.763672 $0.756128 $0.818515 $0.800557 $168,112,197 $2,412,523,041
Oct-14 2025 $0.800483 $0.746586 $0.837311 $0.833584 $285,801,277 $2,528,812,708
Oct-13 2025 $0.833246 $0.799606 $0.843151 $0.815668 $231,032,001 $2,632,315,202
Oct-12 2025 $0.81696 $0.70239 $0.833179 $0.717838 $276,481,480 $2,580,866,810
Oct-11 2025 $0.717244 $0.691688 $0.768657 $0.691688 $405,420,217 $2,265,851,285
Oct-10 2025 $0.694529 $0.332196 $0.90093 $0.884545 $602,853,529 $2,194,092,215
Oct-09 2025 $0.884928 $0.869419 $0.926882 $0.923644 $174,569,381 $2,795,584,091

Historical and market price analysis of Ondo (ONDO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 645 days, from day 01-18-2024.