Cap Mercado $2.25T
-0.88%
Volume 24h $77.91B
-23.06%
BTC % 58.4154%
-0.09%
ETH % 9.60223%
-0.04%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Ondo (ONDO), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Ondo (ONDO) em Dólar USD. Esta tabela mostra 880 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-15 2026 | $0.3698 | $0.3651 | $0.3912 | $0.3677 | $51,770,699 | $1,800,678,473 |
| Jun-14 2026 | $0.3685 | $0.3449 | $0.3688 | $0.3647 | $35,393,652 | $1,794,348,343 |
| Jun-13 2026 | $0.364 | $0.3535 | $0.3751 | $0.354 | $25,025,758 | $1,772,436,356 |
| Jun-12 2026 | $0.3527 | $0.3524 | $0.3693 | $0.3658 | $31,008,941 | $1,717,412,919 |
| Jun-11 2026 | $0.3666 | $0.333 | $0.3683 | $0.333 | $34,906,680 | $1,785,096,615 |
| Jun-10 2026 | $0.3329 | $0.3286 | $0.3634 | $0.3581 | $38,139,599 | $1,621,000,172 |
| Jun-09 2026 | $0.3576 | $0.3504 | $0.3734 | $0.365 | $48,415,593 | $1,741,272,639 |
| Jun-08 2026 | $0.3643 | $0.3439 | $0.3785 | $0.3495 | $58,102,793 | $1,773,897,155 |
| Jun-07 2026 | $0.3481 | $0.3235 | $0.3539 | $0.3242 | $53,805,585 | $1,695,013,998 |
| Jun-06 2026 | $0.3246 | $0.3165 | $0.3483 | $0.3445 | $41,458,276 | $1,580,584,728 |
| Jun-05 2026 | $0.3421 | $0.324 | $0.3737 | $0.37 | $93,669,085 | $1,665,798,014 |
| Jun-04 2026 | $0.371 | $0.3509 | $0.4205 | $0.415 | $146,216,323 | $1,806,521,670 |
| Jun-03 2026 | $0.4163 | $0.3794 | $0.4317 | $0.3902 | $124,385,660 | $2,027,102,348 |
| 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 |