Market Cap $2.19T
-1.27%
Volume 24h $54.76B
29.41%
BTC % 58.7223%
-0.3%
ETH % 10.3389%
-0.96%
Coins
34.665
Exchanges
204
Live
Ondo (ONDO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Ondo (ONDO) in USD Dollar. This table shows 935 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-09 2026 | $0.3481 | $0.3465 | $0.3585 | $0.3519 | $17,683,431 | $1,695,013,998 |
| Aug-08 2026 | $0.3522 | $0.346 | $0.3579 | $0.3478 | $13,509,334 | $1,714,978,254 |
| Aug-07 2026 | $0.3472 | $0.3448 | $0.359 | $0.3586 | $35,560,831 | $1,690,631,601 |
| Aug-06 2026 | $0.3585 | $0.3585 | $0.3767 | $0.3738 | $19,200,709 | $1,745,655,037 |
| Aug-05 2026 | $0.3736 | $0.3706 | $0.3863 | $0.3742 | $25,794,466 | $1,819,181,930 |
| Aug-04 2026 | $0.3747 | $0.3651 | $0.3776 | $0.3711 | $30,623,963 | $1,824,538,193 |
| Aug-03 2026 | $0.3714 | $0.3668 | $0.3793 | $0.3793 | $26,277,283 | $1,808,469,402 |
| Aug-02 2026 | $0.3783 | $0.3783 | $0.3948 | $0.3802 | $27,891,486 | $1,842,067,784 |
| Aug-01 2026 | $0.381 | $0.3772 | $0.3934 | $0.3906 | $23,286,343 | $1,855,214,977 |
| Jul-31 2026 | $0.3895 | $0.3894 | $0.4175 | $0.4159 | $31,707,113 | $1,896,604,287 |
| Jul-30 2026 | $0.4171 | $0.4011 | $0.4248 | $0.4042 | $42,511,042 | $2,030,997,813 |
| Jul-29 2026 | $0.4048 | $0.3929 | $0.4096 | $0.4065 | $31,342,769 | $1,971,105,046 |
| Jul-28 2026 | $0.4062 | $0.3854 | $0.4116 | $0.3946 | $36,214,981 | $1,977,922,109 |
| Jul-27 2026 | $0.3951 | $0.3915 | $0.4174 | $0.4046 | $42,861,414 | $1,923,872,539 |
| Jul-26 2026 | $0.406 | $0.3782 | $0.4076 | $0.3782 | $36,745,221 | $1,976,948,243 |