Cap Mercado $3.32T
-0.16%
Volume 24h $244.49B
21.17%
BTC % 54.59%
-0.16%
ETH % 11.42%
0.7%
Moedas
33.773
+6
Trocas
885
Última atualização
1 minuto 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-07 2025 | $0.455018 | $0.448524 | $0.477041 | $0.468066 | $56,775,687 | $1,437,451,277 |
| Dec-06 2025 | $0.467993 | $0.462391 | $0.469551 | $0.463701 | $35,213,607 | $1,478,441,570 |
| Dec-05 2025 | $0.463648 | $0.456804 | $0.492899 | $0.491298 | $52,862,683 | $1,464,714,370 |
| Dec-04 2025 | $0.49141 | $0.484176 | $0.516399 | $0.514594 | $65,186,058 | $1,552,419,674 |
| Dec-03 2025 | $0.51463 | $0.498568 | $0.519337 | $0.502238 | $79,609,276 | $1,625,774,623 |
| Dec-02 2025 | $0.502321 | $0.456053 | $0.514367 | $0.462909 | $79,301,435 | $1,586,888,156 |
| Dec-01 2025 | $0.462738 | $0.449315 | $0.504843 | $0.504637 | $93,823,276 | $1,461,841,997 |
| Nov-30 2025 | $0.505703 | $0.505703 | $0.520549 | $0.509941 | $42,702,718 | $1,597,571,404 |
| 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 |