Market Cap $2.77T
-3.18%
Volume 24h $360.47B
-4.69%
BTC % 55.17%
0.41%
ETH % 9.7%
-5.87%
Coins
34.182
+2
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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.275068 | $0.270113 | $0.291383 | $0.28736 | $70,263,066 | $1,339,398,031 |
| Jan-31 2026 | $0.287164 | $0.268391 | $0.314083 | $0.31108 | $106,468,837 | $1,398,300,657 |
| Jan-30 2026 | $0.310978 | $0.302344 | $0.319146 | $0.314987 | $84,206,835 | $1,514,258,460 |
| Jan-29 2026 | $0.314704 | $0.306716 | $0.345879 | $0.345879 | $83,280,392 | $1,532,398,978 |
| Jan-28 2026 | $0.345833 | $0.33489 | $0.351173 | $0.340263 | $75,265,860 | $1,683,977,437 |
| Jan-27 2026 | $0.340494 | $0.32393 | $0.341391 | $0.331724 | $55,938,920 | $1,657,978,689 |
| Jan-26 2026 | $0.331933 | $0.322036 | $0.337574 | $0.322352 | $58,782,435 | $1,616,295,093 |
| Jan-25 2026 | $0.322555 | $0.31781 | $0.343205 | $0.343172 | $65,684,358 | $1,570,627,040 |
| Jan-24 2026 | $0.343335 | $0.34244 | $0.347939 | $0.346558 | $37,303,146 | $1,671,813,356 |
| Jan-23 2026 | $0.346312 | $0.341427 | $0.360249 | $0.341723 | $79,962,884 | $1,686,309,481 |
| Jan-22 2026 | $0.341159 | $0.334479 | $0.346208 | $0.339861 | $52,980,504 | $1,661,216,796 |
| Jan-21 2026 | $0.339609 | $0.325334 | $0.347888 | $0.328748 | $79,723,150 | $1,653,670,317 |
| Jan-20 2026 | $0.328653 | $0.32813 | $0.349288 | $0.348117 | $74,286,170 | $1,600,323,309 |
| Jan-19 2026 | $0.34799 | $0.335406 | $0.354816 | $0.354816 | $127,175,247 | $1,694,481,511 |
| Jan-18 2026 | $0.355354 | $0.355354 | $0.388785 | $0.385035 | $90,977,728 | $1,122,602,898 |