Market Cap $3.29T
-0.32%
Volume 24h $277.53B
35.66%
BTC % 61.19%
0.16%
ETH % 8.21%
0.24%
Coins
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.691373 | $0.678847 | $0.744485 | $0.736103 | $121,576,118 | $2,184,122,433 |
| Jun-20 2025 | $0.736032 | $0.726011 | $0.780894 | $0.768664 | $125,916,369 | $2,325,204,428 |
| Jun-19 2025 | $0.768464 | $0.759163 | $0.79164 | $0.776356 | $112,130,511 | $2,427,660,439 |
| Jun-18 2025 | $0.774835 | $0.72258 | $0.784283 | $0.744834 | $159,333,760 | $2,447,787,901 |
| Jun-17 2025 | $0.744034 | $0.729806 | $0.795734 | $0.791225 | $210,503,539 | $2,350,485,804 |
| Jun-16 2025 | $0.792307 | $0.787253 | $0.83977 | $0.792433 | $120,255,830 | $2,502,983,610 |
| Jun-15 2025 | $0.792718 | $0.776313 | $0.797113 | $0.785916 | $77,726,692 | $2,504,283,263 |
| Jun-14 2025 | $0.78608 | $0.769841 | $0.79852 | $0.797549 | $80,507,110 | $2,483,313,015 |
| Jun-13 2025 | $0.796818 | $0.757314 | $0.813646 | $0.813646 | $216,578,100 | $2,517,236,283 |
| Jun-12 2025 | $0.81652 | $0.808611 | $0.866777 | $0.866592 | $151,683,324 | $2,579,477,078 |
| Jun-11 2025 | $0.867788 | $0.857124 | $0.918935 | $0.898956 | $166,110,210 | $2,741,437,257 |
| Jun-10 2025 | $0.898369 | $0.859019 | $0.904912 | $0.875692 | $134,616,722 | $2,838,047,001 |
| Jun-09 2025 | $0.875437 | $0.819951 | $0.877208 | $0.831971 | $100,424,275 | $2,765,601,244 |
| Jun-08 2025 | $0.831147 | $0.819599 | $0.847504 | $0.836402 | $65,427,183 | $2,625,683,371 |
| Jun-07 2025 | $0.83595 | $0.803094 | $0.83595 | $0.805864 | $59,919,409 | $2,640,856,107 |