Market Cap $3.33T
0.05%
Volume 24h $194.76B
39.91%
BTC % 54.62%
0.29%
ETH % 11.23%
-0.35%
Coins
34.019
+11
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.398244 | $0.393114 | $0.403779 | $0.39896 | $38,335,025 | $1,258,097,767 |
| Jan-10 2026 | $0.399135 | $0.397579 | $0.406367 | $0.401954 | $30,340,571 | $1,260,912,563 |
| Jan-09 2026 | $0.40184 | $0.39804 | $0.412442 | $0.407227 | $63,866,614 | $1,269,457,616 |
| Jan-08 2026 | $0.407137 | $0.399853 | $0.42516 | $0.42218 | $70,149,462 | $1,286,192,137 |
| Jan-07 2026 | $0.422133 | $0.419149 | $0.457387 | $0.457387 | $70,735,477 | $1,333,565,519 |
| Jan-06 2026 | $0.457659 | $0.435837 | $0.469571 | $0.455178 | $105,196,819 | $1,445,794,205 |
| Jan-05 2026 | $0.455314 | $0.432666 | $0.461628 | $0.438312 | $85,021,564 | $1,438,387,470 |
| Jan-04 2026 | $0.438126 | $0.427388 | $0.443892 | $0.427588 | $73,567,066 | $1,384,089,070 |
| Jan-03 2026 | $0.427691 | $0.411787 | $0.429479 | $0.423328 | $53,323,406 | $1,351,123,808 |
| Jan-02 2026 | $0.422683 | $0.384155 | $0.426476 | $0.386788 | $82,617,127 | $1,335,301,548 |
| Jan-01 2026 | $0.386577 | $0.354803 | $0.38675 | $0.35859 | $44,177,217 | $1,221,240,387 |
| Dec-31 2025 | $0.358676 | $0.358233 | $0.377058 | $0.37416 | $51,198,376 | $1,133,096,682 |
| Dec-30 2025 | $0.374365 | $0.372615 | $0.381643 | $0.376512 | $42,575,790 | $1,182,662,334 |
| Dec-29 2025 | $0.376464 | $0.376198 | $0.399082 | $0.387046 | $48,966,692 | $1,189,292,284 |
| Dec-28 2025 | $0.387089 | $0.383152 | $0.391698 | $0.387539 | $29,686,092 | $1,222,857,945 |