Market Cap $2.49T
-1.65%
Volume 24h $98.53B
-61.14%
BTC % 54.24%
0.22%
ETH % 9.44%
-0.42%
Coins
34.246
+3
Exchanges
885
Last update
10 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.26725 | $0.265967 | $0.273832 | $0.267523 | $31,436,489 | $1,301,329,045 |
| Feb-20 2026 | $0.26772 | $0.257117 | $0.27175 | $0.261716 | $44,133,938 | $1,303,619,976 |
| Feb-19 2026 | $0.261521 | $0.255714 | $0.267985 | $0.264649 | $35,172,919 | $1,273,434,591 |
| Feb-18 2026 | $0.264624 | $0.263321 | $0.278807 | $0.274563 | $37,383,045 | $1,288,545,272 |
| Feb-17 2026 | $0.274663 | $0.270777 | $0.278642 | $0.278188 | $33,870,357 | $1,337,427,489 |
| Feb-16 2026 | $0.27793 | $0.269481 | $0.281364 | $0.275738 | $37,078,381 | $1,353,337,015 |
| Feb-15 2026 | $0.275704 | $0.270477 | $0.297063 | $0.294205 | $60,203,073 | $1,342,494,856 |
| Feb-14 2026 | $0.294507 | $0.263543 | $0.29668 | $0.263657 | $66,914,583 | $1,434,052,495 |
| Feb-13 2026 | $0.2636 | $0.246123 | $0.264877 | $0.251108 | $40,634,918 | $1,283,560,269 |
| Feb-12 2026 | $0.251012 | $0.24123 | $0.259442 | $0.24123 | $54,494,505 | $1,222,262,810 |
| Feb-11 2026 | $0.240844 | $0.236346 | $0.250285 | $0.247552 | $65,550,806 | $1,172,752,887 |
| Feb-10 2026 | $0.247398 | $0.243265 | $0.25361 | $0.25069 | $47,494,223 | $1,204,664,959 |
| Feb-09 2026 | $0.250384 | $0.240627 | $0.258006 | $0.257913 | $77,303,495 | $1,219,206,844 |
| Feb-08 2026 | $0.258125 | $0.254379 | $0.262961 | $0.262646 | $56,016,512 | $1,256,896,139 |
| Feb-07 2026 | $0.26315 | $0.247942 | $0.267701 | $0.258221 | $85,577,308 | $1,281,364,810 |