Рыночная кепка $2.53T
-1.31%
Объем 24h $95.34B
29.29%
BTC % 59.819%
-0.31%
ETH % 9.87969%
0.16%
Монеты
34.665
Биржи
204
Онлайн
Ondo (ONDO) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Ondo (ONDO) в Доллар США. В таблице представлены 860 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| 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 |
| May-18 2026 | $0.384927 | $0.333891 | $0.386592 | $0.345359 | $174,504,185 | $1,874,339,605 |
| May-17 2026 | $0.345073 | $0.338932 | $0.363106 | $0.344359 | $93,151,544 | $1,680,278,329 |
| May-16 2026 | $0.34426 | $0.341404 | $0.364117 | $0.362959 | $80,683,423 | $1,676,318,701 |
| May-15 2026 | $0.362656 | $0.360156 | $0.393807 | $0.387968 | $121,480,620 | $1,765,893,654 |
| May-14 2026 | $0.386908 | $0.37404 | $0.41406 | $0.384957 | $166,050,460 | $1,883,985,859 |
| May-13 2026 | $0.385359 | $0.379958 | $0.408985 | $0.38918 | $159,400,048 | $1,876,444,662 |
| May-12 2026 | $0.389565 | $0.388611 | $0.445734 | $0.429004 | $242,617,844 | $1,896,924,880 |