時価総額 $3.30T
-0.33%
ボリューム24h $165.70B
-49.47%
BTC % 54.84%
0.38%
ETH % 10.92%
-1%
硬貨
33.734
+2
取引所
885
最後の更新
2 分 前
Ondo (ONDO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.510193 | $0.506771 | $0.519088 | $0.516099 | $40,190,224 | $1,611,756,727 |
| Nov-28 2025 | $0.516142 | $0.512358 | $0.532791 | $0.521751 | $62,163,240 | $1,630,548,978 |
| Nov-27 2025 | $0.521787 | $0.515378 | $0.538628 | $0.517206 | $74,823,683 | $1,648,382,115 |
| Nov-26 2025 | $0.517123 | $0.493317 | $0.52009 | $0.505459 | $78,632,929 | $1,633,648,654 |
| Nov-25 2025 | $0.505286 | $0.487568 | $0.509269 | $0.499583 | $77,207,173 | $1,596,255,248 |
| Nov-24 2025 | $0.499451 | $0.468768 | $0.506606 | $0.474788 | $79,658,863 | $1,577,820,540 |
| Nov-23 2025 | $0.474744 | $0.461071 | $0.484706 | $0.462647 | $66,589,752 | $1,499,769,407 |
| Nov-22 2025 | $0.462531 | $0.454584 | $0.471121 | $0.46617 | $70,043,148 | $1,461,186,208 |
| Nov-21 2025 | $0.465933 | $0.448505 | $0.507007 | $0.500788 | $170,595,038 | $1,471,935,457 |
| Nov-20 2025 | $0.501511 | $0.495724 | $0.546789 | $0.528891 | $110,776,829 | $1,584,328,625 |
| Nov-19 2025 | $0.528814 | $0.502113 | $0.547065 | $0.545749 | $118,744,212 | $1,670,582,727 |
| Nov-18 2025 | $0.545946 | $0.521965 | $0.553575 | $0.530597 | $87,805,064 | $1,724,705,189 |
| Nov-17 2025 | $0.530657 | $0.520504 | $0.568231 | $0.557405 | $80,916,728 | $1,676,405,059 |
| Nov-16 2025 | $0.557994 | $0.5474 | $0.590524 | $0.582837 | $72,036,613 | $1,762,764,881 |
| Nov-15 2025 | $0.583104 | $0.574567 | $0.591764 | $0.574567 | $53,602,627 | $1,842,088,268 |