Cap Mercado $3.19T
-1.73%
Volume 24h $180.93B
7.89%
BTC % 54.96%
-0.32%
ETH % 11.24%
0.17%
Moedas
33.883
+10
Trocas
885
Última atualização
43 Segundos atrás
Preços históricos de Ondo (ONDO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.376464 | $0.376198 | $0.399082 | $0.387046 | $48,966,692 | $1,189,292,284 |
| Dec-28 2025 | $0.387089 | $0.383152 | $0.391698 | $0.387539 | $29,686,092 | $1,222,857,945 |
| Dec-27 2025 | $0.387357 | $0.372918 | $0.387357 | $0.375306 | $29,452,975 | $1,223,704,809 |
| Dec-26 2025 | $0.375367 | $0.366993 | $0.383719 | $0.368056 | $42,024,416 | $1,185,826,374 |
| Dec-25 2025 | $0.367818 | $0.367552 | $0.383261 | $0.375979 | $34,492,515 | $1,161,978,811 |
| Dec-24 2025 | $0.37591 | $0.373285 | $0.38889 | $0.386411 | $40,344,997 | $1,187,541,360 |
| Dec-23 2025 | $0.386476 | $0.381873 | $0.395808 | $0.393228 | $45,437,844 | $1,220,921,893 |
| Dec-22 2025 | $0.393068 | $0.388007 | $0.402732 | $0.390524 | $52,865,587 | $1,241,747,073 |
| Dec-21 2025 | $0.390239 | $0.380971 | $0.398873 | $0.398822 | $40,732,484 | $1,232,807,937 |
| Dec-20 2025 | $0.398909 | $0.393735 | $0.402179 | $0.397514 | $31,524,252 | $1,260,197,925 |
| Dec-19 2025 | $0.397339 | $0.360719 | $0.400328 | $0.368362 | $69,140,812 | $1,255,239,767 |
| Dec-18 2025 | $0.368592 | $0.366908 | $0.40496 | $0.38985 | $79,396,689 | $1,164,422,986 |
| Dec-17 2025 | $0.389575 | $0.386351 | $0.422389 | $0.414937 | $69,511,580 | $1,230,709,726 |
| Dec-16 2025 | $0.413927 | $0.401611 | $0.417254 | $0.416379 | $75,671,409 | $1,307,641,489 |
| Dec-15 2025 | $0.415508 | $0.402938 | $0.454011 | $0.442186 | $88,716,804 | $1,312,636,626 |