Market Cap $3.17T
-0.73%
Volume 24h $202.95B
0.45%
BTC % 54.99%
-0.03%
ETH % 11.26%
0.26%
Coins
33.853
+6
Exchanges
885
Last update
48 Seconds 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-22 2025 | $0.393068 | $0.388007 | $0.402732 | $0.390524 | $52,865,587 | $1,241,747,073 |
| Dec-21 2025 | $0.390239 | $0.380971 | $0.398873 | $0.398822 | $40,732,484 | $1,232,807,937 |
| Dec-20 2025 | $0.398909 | $0.393735 | $0.402179 | $0.397514 | $31,524,252 | $1,260,197,925 |
| Dec-19 2025 | $0.397339 | $0.360719 | $0.400328 | $0.368362 | $69,140,812 | $1,255,239,767 |
| Dec-18 2025 | $0.368592 | $0.366908 | $0.40496 | $0.38985 | $79,396,689 | $1,164,422,986 |
| Dec-17 2025 | $0.389575 | $0.386351 | $0.422389 | $0.414937 | $69,511,580 | $1,230,709,726 |
| Dec-16 2025 | $0.413927 | $0.401611 | $0.417254 | $0.416379 | $75,671,409 | $1,307,641,489 |
| Dec-15 2025 | $0.415508 | $0.402938 | $0.454011 | $0.442186 | $88,716,804 | $1,312,636,626 |
| Dec-14 2025 | $0.441566 | $0.441432 | $0.465385 | $0.463418 | $51,578,650 | $1,394,955,104 |
| Dec-13 2025 | $0.463617 | $0.458658 | $0.464465 | $0.458927 | $31,585,890 | $1,464,616,739 |
| Dec-12 2025 | $0.458614 | $0.450264 | $0.478992 | $0.473972 | $80,285,151 | $1,448,811,512 |
| Dec-11 2025 | $0.47389 | $0.461726 | $0.489952 | $0.4899 | $83,226,133 | $1,497,070,600 |
| Dec-10 2025 | $0.490184 | $0.489767 | $0.512897 | $0.499638 | $94,677,762 | $1,548,544,312 |
| Dec-09 2025 | $0.499521 | $0.472976 | $0.517801 | $0.484854 | $106,191,723 | $1,578,042,012 |
| Dec-08 2025 | $0.484493 | $0.455458 | $0.498049 | $0.455883 | $158,483,792 | $1,530,566,378 |