Market Cap $2.23T
1.27%
Volume 24h $68.01B
41.15%
BTC % 58.6942%
0.09%
ETH % 10.2784%
0.9%
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 914 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 |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.3444 | $0.3418 | $0.3554 | $0.3471 | $22,080,990 | $1,676,997,475 |
| Jul-18 2026 | $0.3479 | $0.3398 | $0.382 | $0.3728 | $63,147,229 | $1,694,040,132 |
| Jul-17 2026 | $0.3726 | $0.3614 | $0.3831 | $0.3641 | $54,189,247 | $1,814,312,599 |
| Jul-16 2026 | $0.364 | $0.3585 | $0.392 | $0.3656 | $88,284,181 | $1,772,436,356 |
| Jul-15 2026 | $0.3646 | $0.315 | $0.3698 | $0.315 | $59,112,156 | $1,775,357,954 |
| Jul-14 2026 | $0.3148 | $0.3061 | $0.3183 | $0.3113 | $15,613,183 | $1,532,865,288 |
| Jul-13 2026 | $0.3098 | $0.3094 | $0.3267 | $0.3229 | $12,132,246 | $1,508,518,634 |
| Jul-12 2026 | $0.3226 | $0.3219 | $0.3302 | $0.3241 | $6,905,039 | $1,570,846,067 |
| Jul-11 2026 | $0.3259 | $0.3256 | $0.3367 | $0.3283 | $11,433,449 | $1,586,914,858 |
| Jul-10 2026 | $0.3281 | $0.3154 | $0.33 | $0.3166 | $13,909,861 | $1,597,627,385 |
| Jul-09 2026 | $0.3162 | $0.3101 | $0.3205 | $0.316 | $12,654,573 | $1,539,682,351 |
| Jul-08 2026 | $0.3151 | $0.3099 | $0.3324 | $0.3283 | $19,384,306 | $1,534,326,087 |
| Jul-07 2026 | $0.3289 | $0.3269 | $0.3372 | $0.3333 | $17,284,755 | $1,601,522,850 |
| Jul-06 2026 | $0.3332 | $0.3241 | $0.3396 | $0.3328 | $27,192,848 | $1,622,460,972 |
| Jul-05 2026 | $0.3329 | $0.3243 | $0.3364 | $0.3358 | $15,872,405 | $1,621,000,172 |