Market Cap $3.14T
0.93%
Volume 24h $175.51B
28.59%
BTC % 59.95%
-0.06%
ETH % 7%
1%
Coins
31.718
+20
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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.972357 | $0.91691 | $0.9939 | $0.945188 | $302,034,330 | $3,071,782,934 |
| Apr-27 2025 | $0.945338 | $0.943226 | $1.0052 | $0.9955 | $197,295,463 | $2,986,426,120 |
| Apr-26 2025 | $0.9955 | $0.987666 | $1.0456 | $0.993 | $231,087,878 | $3,144,947,327 |
| Apr-25 2025 | $0.9917 | $0.948185 | $1.0328 | $0.979417 | $380,035,061 | $3,133,037,848 |
| Apr-24 2025 | $0.977964 | $0.867877 | $1.0352 | $0.915693 | $429,667,217 | $3,089,494,251 |
| Apr-23 2025 | $0.915872 | $0.906869 | $0.951229 | $0.916827 | $227,134,999 | $2,893,338,344 |
| Apr-22 2025 | $0.917122 | $0.842247 | $0.920859 | $0.851306 | $194,590,626 | $2,897,287,151 |
| Apr-21 2025 | $0.851948 | $0.837487 | $0.890381 | $0.837489 | $139,469,657 | $2,691,397,334 |
| Apr-20 2025 | $0.836521 | $0.821732 | $0.861157 | $0.855018 | $78,385,705 | $2,642,662,868 |
| Apr-19 2025 | $0.85543 | $0.829164 | $0.857782 | $0.830297 | $65,040,930 | $2,702,396,941 |
| Apr-18 2025 | $0.830013 | $0.823024 | $0.836173 | $0.828847 | $66,423,050 | $2,622,102,344 |
| Apr-17 2025 | $0.827457 | $0.818994 | $0.849366 | $0.819481 | $110,452,975 | $2,614,026,601 |
| Apr-16 2025 | $0.820112 | $0.805869 | $0.841065 | $0.831787 | $136,078,393 | $2,590,822,670 |
| Apr-15 2025 | $0.831976 | $0.829698 | $0.889737 | $0.875875 | $160,383,816 | $2,628,301,794 |
| Apr-14 2025 | $0.875273 | $0.847027 | $0.911733 | $0.847027 | $174,893,332 | $2,765,084,036 |