Cap Marché $2.31T
-1.72%
Volume 24h $132.48B
16.76%
BTC % 57.9392%
-0.13%
ETH % 9.69126%
-2.8%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de Ondo (ONDO), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de Ondo (ONDO) en Dollar USD. Ce tableau affiche 867 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.3887 | $0.3466 | $0.4005 | $0.3565 | $117,598,252 | $1,892,708,822 |
| Jun-01 2026 | $0.3571 | $0.345 | $0.3721 | $0.3643 | $57,809,272 | $1,738,837,974 |
| May-31 2026 | $0.3622 | $0.356 | $0.3865 | $0.3765 | $58,158,010 | $1,763,671,560 |
| May-30 2026 | $0.3755 | $0.3429 | $0.3755 | $0.3544 | $61,338,303 | $1,828,433,658 |
| May-29 2026 | $0.3557 | $0.3551 | $0.3743 | $0.3695 | $50,307,583 | $1,732,020,911 |
| May-28 2026 | $0.3677 | $0.3558 | $0.384 | $0.3836 | $77,586,131 | $1,790,452,879 |
| May-27 2026 | $0.3863 | $0.3863 | $0.413 | $0.4055 | $57,509,006 | $1,881,022,429 |
| May-26 2026 | $0.4079 | $0.4057 | $0.4311 | $0.4276 | $94,177,278 | $1,986,199,971 |
| May-25 2026 | $0.4276 | $0.4276 | $0.4477 | $0.4402 | $69,363,876 | $2,082,125,785 |
| May-24 2026 | $0.4404 | $0.4207 | $0.4504 | $0.4268 | $104,773,397 | $2,144,453,217 |
| May-23 2026 | $0.4248 | $0.3785 | $0.4261 | $0.3835 | $109,502,569 | $2,068,491,659 |
| May-22 2026 | $0.383348 | $0.380868 | $0.46788 | $0.414203 | $452,331,796 | $1,866,648,725 |
| May-21 2026 | $0.41432 | $0.396794 | $0.426101 | $0.401457 | $287,778,320 | $2,017,465,740 |
| May-20 2026 | $0.401773 | $0.364488 | $0.406182 | $0.368872 | $267,908,528 | $1,956,366,519 |
| May-19 2026 | $0.368944 | $0.359601 | $0.398441 | $0.386392 | $260,373,603 | $1,796,514,494 |