Market Cap $4.13T
-0.01%
Volume 24h $334.17B
4.31%
BTC % 57.07%
0.08%
ETH % 11.12%
0.09%
Coins
32.613
+13
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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.944152 | $0.915194 | $0.963859 | $0.958855 | $183,335,752 | $2,982,679,491 |
| Jul-29 2025 | $0.95954 | $0.94279 | $1.0110 | $0.989999 | $191,317,189 | $3,031,291,767 |
| Jul-28 2025 | $0.987801 | $0.98726 | $1.0819 | $1.0680 | $229,232,132 | $3,120,570,815 |
| Jul-27 2025 | $1.0693 | $1.0387 | $1.0693 | $1.0419 | $183,674,030 | $3,378,185,623 |
| Jul-26 2025 | $1.0418 | $1.0330 | $1.0600 | $1.0373 | $138,359,542 | $3,291,333,027 |
| Jul-25 2025 | $1.0374 | $0.984389 | $1.0409 | $1.0174 | $271,429,831 | $3,277,450,772 |
| Jul-24 2025 | $1.0178 | $0.956068 | $1.0761 | $1.0301 | $347,974,590 | $3,215,644,004 |
| Jul-23 2025 | $1.0311 | $0.9994 | $1.1434 | $1.1422 | $443,529,965 | $3,257,419,234 |
| Jul-22 2025 | $1.1455 | $1.0244 | $1.1642 | $1.0760 | $420,050,553 | $3,618,830,197 |
| Jul-21 2025 | $1.0771 | $1.0282 | $1.1253 | $1.0477 | $329,381,149 | $3,402,784,611 |
| Jul-20 2025 | $1.0479 | $1.0228 | $1.0802 | $1.0317 | $219,424,243 | $3,310,628,820 |
| Jul-19 2025 | $1.0332 | $0.9942 | $1.0370 | $1.0076 | $173,065,491 | $3,264,262,743 |
| Jul-18 2025 | $1.0073 | $0.98822 | $1.0911 | $1.0342 | $367,651,802 | $3,182,421,334 |
| Jul-17 2025 | $1.0335 | $0.933766 | $1.0588 | $0.959487 | $438,961,064 | $3,265,094,180 |
| Jul-16 2025 | $0.958539 | $0.924976 | $0.981747 | $0.937878 | $198,047,017 | $3,028,130,292 |