시가총액 $2.29T
-1.16%
볼륨 24시간 $128.16B
11.08%
BTC % 57.9001%
-0.12%
ETH % 9.67641%
-2.58%
코인
34.665
거래소
204
실시간
Ondo (ONDO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ondo (ONDO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 867 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |