Market Cap $2.66T
-0.81%
Volume 24h $124.99B
BTC % 53.16%
0.07%
ETH % 9.42%
-1.27%
Coins
34.340
+2
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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.263155 | $0.259101 | $0.276783 | $0.259438 | $65,867,657 | $1,281,389,915 |
| Mar-12 2026 | $0.259626 | $0.251165 | $0.260139 | $0.255787 | $37,059,000 | $1,264,205,742 |
| Mar-11 2026 | $0.255709 | $0.252323 | $0.260875 | $0.255168 | $37,410,089 | $1,245,134,238 |
| Mar-10 2026 | $0.255041 | $0.250735 | $0.265489 | $0.250735 | $48,898,328 | $1,241,883,575 |
| Mar-09 2026 | $0.250486 | $0.243749 | $0.255894 | $0.243749 | $45,698,824 | $1,219,703,023 |
| Mar-08 2026 | $0.243773 | $0.242169 | $0.251146 | $0.248994 | $37,323,918 | $1,187,013,642 |
| Mar-07 2026 | $0.248785 | $0.247602 | $0.255972 | $0.255531 | $32,463,877 | $1,211,416,872 |
| Mar-06 2026 | $0.255458 | $0.252154 | $0.269268 | $0.264836 | $45,785,069 | $1,243,911,358 |
| Mar-05 2026 | $0.264652 | $0.259836 | $0.272514 | $0.269296 | $48,991,969 | $1,288,680,118 |
| Mar-04 2026 | $0.269227 | $0.253041 | $0.277407 | $0.255814 | $75,086,577 | $1,310,959,399 |
| Mar-03 2026 | $0.255792 | $0.248618 | $0.258074 | $0.257872 | $42,997,224 | $1,245,538,059 |
| Mar-02 2026 | $0.257832 | $0.249777 | $0.2693 | $0.252018 | $55,654,280 | $1,255,471,118 |
| Mar-01 2026 | $0.251966 | $0.247896 | $0.271604 | $0.261598 | $57,629,531 | $1,226,909,502 |
| Feb-28 2026 | $0.261242 | $0.240093 | $0.263881 | $0.256922 | $60,584,732 | $1,272,075,664 |
| Feb-27 2026 | $0.257091 | $0.253698 | $0.272437 | $0.266048 | $47,230,034 | $1,251,862,957 |