Market Cap $3.64T
-3.77%
Volume 24h $357.09B
14.32%
BTC % 55.25%
-0.27%
ETH % 11.07%
-3.07%
Coins
33.659
+8
Exchanges
885
Last update
12 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 |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $0.636843 | $0.629477 | $0.674278 | $0.6495 | $70,945,211 | $2,011,856,212 |
| Nov-11 2025 | $0.6498 | $0.648694 | $0.703631 | $0.691359 | $78,741,211 | $2,052,788,163 |
| Nov-10 2025 | $0.691243 | $0.669164 | $0.700562 | $0.670925 | $94,021,016 | $2,183,713,516 |
| Nov-09 2025 | $0.670959 | $0.633523 | $0.677828 | $0.660049 | $64,221,998 | $2,119,631,791 |
| Nov-08 2025 | $0.659939 | $0.640715 | $0.680227 | $0.666637 | $76,341,574 | $2,084,821,134 |
| Nov-07 2025 | $0.665578 | $0.592738 | $0.686817 | $0.594542 | $138,223,390 | $2,102,635,460 |
| Nov-06 2025 | $0.593969 | $0.573054 | $0.616692 | $0.616692 | $77,708,226 | $1,876,413,855 |
| Nov-05 2025 | $0.617366 | $0.566234 | $0.619991 | $0.595253 | $111,824,534 | $1,950,328,719 |
| Nov-04 2025 | $0.594233 | $0.55551 | $0.627387 | $0.614369 | $197,281,961 | $1,877,248,440 |
| Nov-03 2025 | $0.614207 | $0.601399 | $0.698656 | $0.698107 | $180,678,321 | $1,940,346,594 |
| Nov-02 2025 | $0.699071 | $0.681214 | $0.708503 | $0.702658 | $74,458,441 | $2,208,441,035 |
| Nov-01 2025 | $0.702308 | $0.680566 | $0.710201 | $0.687202 | $86,353,020 | $2,218,669,100 |
| Oct-31 2025 | $0.687528 | $0.676318 | $0.702846 | $0.688473 | $96,315,744 | $2,171,977,139 |
| Oct-30 2025 | $0.688736 | $0.666381 | $0.737497 | $0.728528 | $137,830,898 | $2,175,791,525 |
| Oct-29 2025 | $0.728348 | $0.724216 | $0.748507 | $0.729242 | $128,048,807 | $2,300,930,620 |