Market Cap $2.79T
-0.75%
Volume 24h $283.39B
-10.17%
BTC % 55.84%
-0.01%
ETH % 9.99%
-1.9%
Coins
34.523
+6
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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.262432 | $0.25548 | $0.263509 | $0.261233 | $54,443,253 | $1,277,869,377 |
| Apr-22 2026 | $0.261236 | $0.257889 | $0.271416 | $0.25822 | $69,872,612 | $1,272,048,968 |
| Apr-21 2026 | $0.258052 | $0.252926 | $0.261474 | $0.255464 | $64,923,794 | $1,256,542,946 |
| Apr-20 2026 | $0.255495 | $0.249907 | $0.25728 | $0.250462 | $89,867,557 | $1,244,089,896 |
| Apr-19 2026 | $0.25051 | $0.249979 | $0.260809 | $0.258348 | $76,409,650 | $1,219,818,879 |
| Apr-18 2026 | $0.258719 | $0.256301 | $0.271924 | $0.270636 | $60,682,882 | $1,259,791,106 |
| Apr-17 2026 | $0.270651 | $0.261806 | $0.279368 | $0.269709 | $97,073,829 | $1,317,889,330 |
| Apr-16 2026 | $0.269613 | $0.256774 | $0.27308 | $0.25886 | $92,194,829 | $1,312,838,284 |
| Apr-15 2026 | $0.258725 | $0.249348 | $0.259563 | $0.251317 | $56,624,595 | $1,259,821,443 |
| Apr-14 2026 | $0.251056 | $0.249189 | $0.260416 | $0.257756 | $65,939,950 | $1,222,475,239 |
| Apr-13 2026 | $0.257636 | $0.24254 | $0.258168 | $0.24254 | $74,412,291 | $1,254,517,407 |
| Apr-12 2026 | $0.24244 | $0.241768 | $0.256617 | $0.256258 | $61,150,218 | $1,180,524,164 |
| Apr-11 2026 | $0.256286 | $0.252132 | $0.261706 | $0.256609 | $54,037,512 | $1,247,945,594 |
| Apr-10 2026 | $0.256591 | $0.251987 | $0.25843 | $0.254487 | $65,805,342 | $1,249,427,962 |
| Apr-09 2026 | $0.254559 | $0.249728 | $0.261662 | $0.255855 | $74,983,336 | $1,239,533,990 |