Market Cap $3.39T
2.96%
Volume 24h $316.62B
5.03%
BTC % 54.91%
-0.12%
ETH % 11.17%
2.05%
Coins
33.757
+8
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-02 2025 | $0.502321 | $0.456053 | $0.514367 | $0.462909 | $79,301,435 | $1,586,888,156 |
| Dec-01 2025 | $0.462738 | $0.449315 | $0.504843 | $0.504637 | $93,823,276 | $1,461,841,997 |
| Nov-30 2025 | $0.505703 | $0.505703 | $0.520549 | $0.509941 | $42,702,718 | $1,597,571,404 |
| Nov-29 2025 | $0.510193 | $0.506771 | $0.519088 | $0.516099 | $40,190,224 | $1,611,756,727 |
| Nov-28 2025 | $0.516142 | $0.512358 | $0.532791 | $0.521751 | $62,163,240 | $1,630,548,978 |
| Nov-27 2025 | $0.521787 | $0.515378 | $0.538628 | $0.517206 | $74,823,683 | $1,648,382,115 |
| Nov-26 2025 | $0.517123 | $0.493317 | $0.52009 | $0.505459 | $78,632,929 | $1,633,648,654 |
| Nov-25 2025 | $0.505286 | $0.487568 | $0.509269 | $0.499583 | $77,207,173 | $1,596,255,248 |
| Nov-24 2025 | $0.499451 | $0.468768 | $0.506606 | $0.474788 | $79,658,863 | $1,577,820,540 |
| Nov-23 2025 | $0.474744 | $0.461071 | $0.484706 | $0.462647 | $66,589,752 | $1,499,769,407 |
| Nov-22 2025 | $0.462531 | $0.454584 | $0.471121 | $0.46617 | $70,043,148 | $1,461,186,208 |
| Nov-21 2025 | $0.465933 | $0.448505 | $0.507007 | $0.500788 | $170,595,038 | $1,471,935,457 |
| Nov-20 2025 | $0.501511 | $0.495724 | $0.546789 | $0.528891 | $110,776,829 | $1,584,328,625 |
| Nov-19 2025 | $0.528814 | $0.502113 | $0.547065 | $0.545749 | $118,744,212 | $1,670,582,727 |
| Nov-18 2025 | $0.545946 | $0.521965 | $0.553575 | $0.530597 | $87,805,064 | $1,724,705,189 |