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) 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 |