ONDO Coin Values ONDO
Market Cap
24h Vol
2897
Cryptocurrencies59.42%
Bitcoin ShareOndo Crypto Coin Rank 52
3,159,107,529 ONDO
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Ondo
Ondo valuesUSD Price $ 0.3837
$ 0.3837
Ondo BTC Price 0.00000442
0.00000442
Ondo 24h Vol $ 70,475,916
$ 70,475,916
Ondo Market Cap $ 1,212,017,894
$ 1,212,017,894
24h Vol
812 BTC 1 H
0.3 %
24 H
-6.5 %
7 d
-18.07 %
Today Ondo price in US dollars is currently
0.3837
USD, and if converted to Bitcoin is
0.00000442
BTC. A total of 3,159,107,529 ONDO are currently circulating in the Market. Ondo price is currently experiencing a change of -6.5 %, and check here all cryptocurrency. Over the past 24 hours 0.705 M US dollars Ondo have been traded on Crypto Exchanges. Get Ondo's progress by adding it to your favourites and creating a free portfolio.
Full Name
Ondo
Symbol
ONDO
Algorithm
N/A
BTC Price
0.00000442 BTC
BTC Market
13,973 BTC
BTC 24h Vol
812 BTC
Total Coins Mined
3,159,107,529 ONDO
1h
0.3 %
24h
-6.5 %
7d
-18.07 %
Reddit
N/A
Website
N/A
Share Ondo Price
ONDO Charts
Ondo Price Charts
ONDO High/Low Price Chart
Ondo Price High/Low Price Chart
Historical Data
Ondo Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-31 | $0.8969000 | $0.9761000 | $1.05 | $0.8882000 |
| 2024-04-01 | $0.9761000 | $0.9005000 | $0.9826000 | $0.8364000 |
| 2024-04-02 | $0.9005000 | $0.7942000 | $0.9029000 | $0.7710000 |
| 2024-04-03 | $0.7942000 | $0.8009000 | $0.8444000 | $0.7523000 |
| 2024-04-04 | $0.8009000 | $0.8068000 | $0.8500000 | $0.7500000 |
| 2024-04-05 | $0.8068000 | $0.7727000 | $0.8127000 | $0.7348000 |
| 2024-04-06 | $0.7727000 | $0.7981000 | $0.8328000 | $0.7640000 |
| 2024-04-07 | $0.7981000 | $0.8043000 | $0.8523000 | $0.7813000 |
| 2024-04-08 | $0.8043000 | $0.8438000 | $0.8727000 | $0.7832000 |
| 2024-04-09 | $0.8438000 | $0.7593000 | $0.8456000 | $0.7541000 |
| 2024-04-10 | $0.7593000 | $0.7768000 | $0.7890000 | $0.7190000 |
| 2024-04-11 | $0.7768000 | $0.8195000 | $0.8455000 | $0.7394000 |
| 2024-04-12 | $0.8195000 | $0.7065000 | $0.8658000 | $0.6160000 |
| 2024-04-13 | $0.7065000 | $0.7740000 | $0.8448000 | $0.6359000 |
| 2024-04-14 | $0.7740000 | $0.9022000 | $0.9400000 | $0.7125000 |
| 2024-04-15 | $0.9022000 | $0.8607000 | $1.03 | $0.8328000 |
| 2024-04-16 | $0.8607000 | $0.8235000 | $0.8886000 | $0.7639000 |
| 2024-04-17 | $0.8235000 | $0.8219000 | $0.8251000 | $0.8192000 |
| 2024-04-30 | $0.7824000 | $0.7444000 | $0.8009000 | $0.6970000 |
| 2024-05-01 | $0.7444000 | $0.7416000 | $0.7446000 | $0.7416000 |
| 2024-05-02 | $0.7676000 | $0.8038000 | $0.8274000 | $0.7317000 |
| 2024-05-03 | $0.8038000 | $0.8243000 | $0.8455000 | $0.7848000 |
| 2024-05-04 | $0.8243000 | $0.8064000 | $0.8530000 | $0.8050000 |
| 2024-05-05 | $0.8064000 | $0.8528000 | $0.8619000 | $0.7932000 |
| 2024-05-06 | $0.8528000 | $0.8286000 | $0.8994000 | $0.8128000 |
| 2024-05-07 | $0.8286000 | $0.7959000 | $0.8539000 | $0.7944000 |
| 2024-05-08 | $0.7959000 | $0.7684000 | $0.8063000 | $0.7600000 |
| 2024-05-09 | $0.7684000 | $0.8173000 | $0.8221000 | $0.7621000 |
| 2024-05-10 | $0.8173000 | $0.8037000 | $0.8412000 | $0.7909000 |
| 2024-05-11 | $0.8037000 | $0.7876000 | $0.8321000 | $0.7855000 |
| 2024-05-12 | $0.7876000 | $0.7846000 | $0.8088000 | $0.7777000 |
| 2024-05-13 | $0.7846000 | $0.7702000 | $0.8013000 | $0.7466000 |
| 2024-05-14 | $0.7702000 | $0.7336000 | $0.7730000 | $0.7254000 |
| 2024-05-15 | $0.7336000 | $0.8430000 | $0.8499000 | $0.7294000 |
| 2024-05-16 | $0.8430000 | $0.8658000 | $0.8798000 | $0.8237000 |
| 2024-05-17 | $0.8658000 | $0.8686000 | $0.8686000 | $0.8658000 |
| 2024-05-31 | $1.18 | $1.24 | $1.27 | $1.16 |
| 2024-06-01 | $1.24 | $1.41 | $1.42 | $1.22 |
| 2024-06-02 | $1.41 | $1.38 | $1.45 | $1.33 |
| 2024-06-03 | $1.38 | $1.37 | $1.48 | $1.35 |
| 2024-06-04 | $1.37 | $1.45 | $1.47 | $1.37 |
| 2024-06-05 | $1.45 | $1.38 | $1.48 | $1.37 |
| 2024-06-06 | $1.38 | $1.35 | $1.41 | $1.34 |
| 2024-06-07 | $1.35 | $1.35 | $1.35 | $1.35 |
| 2024-06-08 | $1.33 | $1.27 | $1.39 | $1.26 |
| 2024-06-09 | $1.27 | $1.30 | $1.31 | $1.26 |
| 2024-06-10 | $1.30 | $1.20 | $1.30 | $1.18 |
| 2024-06-11 | $1.20 | $1.27 | $1.29 | $1.17 |
| 2024-06-12 | $1.27 | $1.34 | $1.40 | $1.21 |
| 2024-06-13 | $1.34 | $1.23 | $1.37 | $1.20 |
| 2024-06-14 | $1.23 | $1.20 | $1.40 | $1.15 |
| 2024-06-15 | $1.20 | $1.21 | $1.24 | $1.19 |
| 2024-06-16 | $1.21 | $1.17 | $1.21 | $1.16 |
| 2024-06-17 | $1.17 | $1.11 | $1.17 | $1.05 |
| 2024-06-18 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2024-06-30 | $1.11 | $1.20 | $1.21 | $1.09 |
| 2024-07-01 | $1.20 | $1.19 | $1.25 | $1.18 |
| 2024-07-02 | $1.19 | $1.16 | $1.20 | $1.15 |
| 2024-07-03 | $1.16 | $1.12 | $1.17 | $1.08 |
| 2024-07-04 | $1.12 | $1.04 | $1.14 | $1.02 |
| 2024-07-05 | $1.04 | $0.9893000 | $1.05 | $0.8990000 |
| 2024-07-06 | $0.9893000 | $1.04 | $1.05 | $0.9614000 |
| 2024-07-07 | $1.04 | $0.9005000 | $1.04 | $0.8926000 |
| 2024-07-08 | $0.9005000 | $0.9293000 | $0.9907000 | $0.8444000 |
| 2024-07-09 | $0.9293000 | $0.9410000 | $0.9660000 | $0.9104000 |
| 2024-07-10 | $0.9410000 | $0.9834000 | $1.01 | $0.9231000 |
| 2024-07-11 | $0.9834000 | $0.9653000 | $1.05 | $0.9451000 |
| 2024-07-12 | $0.9653000 | $0.9669000 | $0.9673000 | $0.9653000 |
| 2024-07-13 | $0.9846000 | $0.9843000 | $0.9998000 | $0.9674000 |
| 2024-07-14 | $0.9843000 | $1.01 | $1.02 | $0.9751000 |
| 2024-07-15 | $1.01 | $1.12 | $1.13 | $1.00 |
| 2024-07-16 | $1.12 | $1.08 | $1.13 | $1.03 |
| 2024-07-17 | $1.08 | $1.05 | $1.14 | $1.05 |
| 2024-07-18 | $1.05 | $1.06 | $1.06 | $1.05 |
| 2024-07-31 | $0.9491000 | $0.9264000 | $0.9696000 | $0.9241000 |
| 2024-08-01 | $0.9264000 | $0.9061000 | $0.9466000 | $0.8620000 |
| 2024-08-02 | $0.9061000 | $0.7977000 | $0.9100000 | $0.7900000 |
| 2024-08-03 | $0.7977000 | $0.7337000 | $0.8141000 | $0.7233000 |
| 2024-08-04 | $0.7337000 | $0.6838000 | $0.7600000 | $0.6496000 |
| 2024-08-05 | $0.6838000 | $0.6896000 | $0.7488000 | $0.5013000 |
| 2024-08-06 | $0.6896000 | $0.7077000 | $0.7524000 | $0.6794000 |
| 2024-08-07 | $0.7077000 | $0.6544000 | $0.7474000 | $0.6434000 |
| 2024-08-08 | $0.6544000 | $0.7712000 | $0.7812000 | $0.6443000 |
| 2024-08-09 | $0.7712000 | $0.7747000 | $0.7990000 | $0.7465000 |
| 2024-08-10 | $0.7747000 | $0.7849000 | $0.7938000 | $0.7505000 |
| 2024-08-11 | $0.7849000 | $0.7236000 | $0.8327000 | $0.7204000 |
| 2024-08-12 | $0.7236000 | $0.7543000 | $0.7870000 | $0.7144000 |
| 2024-08-13 | $0.7543000 | $0.7668000 | $0.7750000 | $0.7272000 |
| 2024-08-14 | $0.7668000 | $0.7311000 | $0.7831000 | $0.7238000 |
| 2024-08-15 | $0.7311000 | $0.7200000 | $0.7508000 | $0.6835000 |
| 2024-08-16 | $0.7200000 | $0.6963000 | $0.7332000 | $0.6855000 |
| 2024-08-17 | $0.6963000 | $0.6945000 | $0.6963000 | $0.6942000 |
| 2025-01-24 | $1.35 | $1.40 | $1.53 | $1.30 |
| 2025-01-25 | $1.40 | $1.43 | $1.50 | $1.37 |
| 2025-01-26 | $1.43 | $1.37 | $1.50 | $1.37 |
| 2025-01-27 | $1.37 | $1.34 | $1.39 | $1.26 |
| 2025-01-28 | $1.34 | $1.33 | $1.47 | $1.30 |
| 2025-01-29 | $1.33 | $1.47 | $1.55 | $1.32 |
| 2025-01-30 | $1.47 | $1.56 | $1.66 | $1.44 |
| 2025-01-31 | $1.56 | $1.57 | $1.58 | $1.56 |
| 2025-02-02 | $1.34 | $1.25 | $1.39 | $1.18 |
| 2025-02-03 | $1.25 | $1.41 | $1.45 | $1.00 |
| 2025-02-04 | $1.41 | $1.35 | $1.51 | $1.29 |
| 2025-02-05 | $1.35 | $1.31 | $1.47 | $1.29 |
| 2025-02-06 | $1.31 | $1.32 | $1.32 | $1.30 |
| 2025-02-07 | $1.36 | $1.40 | $1.49 | $1.34 |
| 2025-02-08 | $1.40 | $1.40 | $1.42 | $1.39 |
| 2025-02-09 | $1.35 | $1.33 | $1.39 | $1.29 |
| 2025-02-10 | $1.33 | $1.33 | $1.38 | $1.29 |
| 2025-02-11 | $1.33 | $1.33 | $1.44 | $1.30 |
| 2025-02-12 | $1.33 | $1.40 | $1.42 | $1.29 |
| 2025-02-13 | $1.40 | $1.33 | $1.40 | $1.31 |
| 2025-02-14 | $1.33 | $1.33 | $1.37 | $1.31 |
| 2025-02-15 | $1.33 | $1.28 | $1.34 | $1.25 |
| 2025-02-16 | $1.28 | $1.27 | $1.30 | $1.26 |
| 2025-02-17 | $1.27 | $1.23 | $1.29 | $1.20 |
| 2025-02-18 | $1.23 | $1.20 | $1.24 | $1.13 |
| 2025-02-19 | $1.20 | $1.21 | $1.24 | $1.17 |
| 2025-02-20 | $1.21 | $1.22 | $1.22 | $1.21 |
| 2025-02-21 | $1.24 | $1.13 | $1.26 | $1.09 |
| 2025-02-22 | $1.13 | $1.16 | $1.19 | $1.11 |
| 2025-02-23 | $1.16 | $1.16 | $1.16 | $1.16 |
| 2025-02-28 | $0.9709000 | $0.9896000 | $1.00 | $0.8836000 |
| 2025-03-01 | $0.9896000 | $1.02 | $1.05 | $0.9766000 |
| 2025-03-02 | $1.02 | $1.19 | $1.24 | $0.9883000 |
| 2025-03-03 | $1.19 | $0.9809000 | $1.20 | $0.9731000 |
| 2025-03-04 | $0.9809000 | $0.9600000 | $1.05 | $0.8669000 |
| 2025-03-05 | $0.9600000 | $1.12 | $1.15 | $0.9496000 |
| 2025-03-06 | $1.12 | $1.07 | $1.21 | $1.07 |
| 2025-03-07 | $1.07 | $0.9761000 | $1.08 | $0.9622000 |
| 2025-03-08 | $0.9761000 | $0.9472000 | $0.9886000 | $0.9294000 |
| 2025-03-09 | $0.9472000 | $0.8488000 | $0.9657000 | $0.8412000 |
| 2025-03-10 | $0.8488000 | $0.7821000 | $0.9061000 | $0.7672000 |
| 2025-03-11 | $0.7821000 | $0.7865000 | $0.7877000 | $0.7821000 |
| 2025-03-12 | $0.8293000 | $0.8758000 | $0.8959000 | $0.8136000 |
| 2025-03-13 | $0.8758000 | $0.8276000 | $0.8868000 | $0.8058000 |
| 2025-03-14 | $0.8276000 | $0.8683000 | $0.8997000 | $0.8202000 |
| 2025-03-15 | $0.8683000 | $0.8696000 | $0.8904000 | $0.8602000 |
| 2025-03-16 | $0.8696000 | $0.8141000 | $0.8780000 | $0.8050000 |
| 2025-03-17 | $0.8141000 | $0.8562000 | $0.8846000 | $0.8132000 |
| 2025-03-18 | $0.8562000 | $0.8555000 | $0.8574000 | $0.8548000 |
| 2025-03-31 | $0.7906000 | $0.7785000 | $0.7990000 | $0.7507000 |
| 2025-04-01 | $0.7785000 | $0.8222000 | $0.8357000 | $0.7779000 |
| 2025-04-02 | $0.8222000 | $0.7849000 | $0.8873000 | $0.7743000 |
| 2025-04-03 | $0.7849000 | $0.8142000 | $0.8285000 | $0.7706000 |
| 2025-04-04 | $0.8142000 | $0.8203000 | $0.8361000 | $0.7833000 |
| 2025-04-05 | $0.8203000 | $0.8096000 | $0.8263000 | $0.7890000 |
| 2025-04-06 | $0.8096000 | $0.7309000 | $0.8153000 | $0.7133000 |
| 2025-04-07 | $0.7309000 | $0.7571000 | $0.8020000 | $0.6634000 |
| 2025-04-08 | $0.7571000 | $0.7088000 | $0.8269000 | $0.7051000 |
| 2025-04-09 | $0.7088000 | $0.8495000 | $0.8982000 | $0.6819000 |
| 2025-04-10 | $0.8495000 | $0.8128000 | $0.8820000 | $0.7962000 |
| 2025-04-11 | $0.8128000 | $0.8932000 | $0.9266000 | $0.8085000 |
| 2025-04-12 | $0.8932000 | $0.9055000 | $0.9261000 | $0.8645000 |
| 2025-04-13 | $0.9055000 | $0.8471000 | $0.9275000 | $0.8378000 |
| 2025-04-14 | $0.8471000 | $0.8758000 | $0.9135000 | $0.8446000 |
| 2025-04-15 | $0.8758000 | $0.8752000 | $0.8785000 | $0.8752000 |
| 2025-04-30 | $0.9300000 | $0.9082000 | $0.9441000 | $0.8746000 |
| 2025-05-01 | $0.9082000 | $0.9069000 | $0.9090000 | $0.9058000 |
| 2025-05-02 | $0.9146000 | $0.9221000 | $0.9280000 | $0.8916000 |
| 2025-05-03 | $0.9221000 | $0.8753000 | $0.9227000 | $0.8684000 |
| 2025-05-04 | $0.8753000 | $0.8584000 | $0.8877000 | $0.8525000 |
| 2025-05-05 | $0.8584000 | $0.8671000 | $0.8912000 | $0.8514000 |
| 2025-05-06 | $0.8671000 | $0.8677000 | $0.8754000 | $0.8282000 |
| 2025-05-07 | $0.8677000 | $0.8722000 | $0.8830000 | $0.8468000 |
| 2025-05-08 | $0.8722000 | $0.8738000 | $0.8745000 | $0.8722000 |
| 2025-05-09 | $0.9757000 | $1.01 | $1.06 | $0.9640000 |
| 2025-05-10 | $1.01 | $1.10 | $1.11 | $0.9932000 |
| 2025-05-11 | $1.10 | $1.04 | $1.11 | $1.01 |
| 2025-05-12 | $1.04 | $1.03 | $1.11 | $0.9745000 |
| 2025-05-13 | $1.03 | $1.04 | $1.08 | $0.9724000 |
| 2025-05-14 | $1.04 | $1.01 | $1.13 | $0.9980000 |
| 2025-05-15 | $1.01 | $0.9687000 | $1.03 | $0.9480000 |
| 2025-05-16 | $0.9687000 | $0.9375000 | $0.9990000 | $0.9317000 |
| 2025-05-17 | $0.9375000 | $0.9342000 | $0.9382000 | $0.9341000 |
| 2025-05-31 | $0.8188000 | $0.8320000 | $0.8429000 | $0.7840000 |
| 2025-06-01 | $0.8320000 | $0.8306000 | $0.8330000 | $0.8302000 |
| 2025-06-02 | $0.8450000 | $0.8517000 | $0.8557000 | $0.8187000 |
| 2025-06-03 | $0.8517000 | $0.8508000 | $0.8702000 | $0.8406000 |
| 2025-06-04 | $0.8508000 | $0.8320000 | $0.8614000 | $0.8255000 |
| 2025-06-05 | $0.8320000 | $0.7760000 | $0.8389000 | $0.7582000 |
| 2025-06-06 | $0.7760000 | $0.7750000 | $0.7764000 | $0.7735000 |
| 2025-06-07 | $0.8059000 | $0.8366000 | $0.8431000 | $0.8026000 |
| 2025-06-08 | $0.8366000 | $0.8322000 | $0.8484000 | $0.8186000 |
| 2025-06-09 | $0.8322000 | $0.8322000 | $0.8333000 | $0.8316000 |
| 2025-06-10 | $0.8759000 | $0.8996000 | $0.9064000 | $0.8583000 |
| 2025-06-11 | $0.8996000 | $0.8668000 | $0.9203000 | $0.8546000 |
| 2025-06-12 | $0.8668000 | $0.8140000 | $0.8728000 | $0.8067000 |
| 2025-06-13 | $0.8140000 | $0.7979000 | $0.8147000 | $0.7520000 |
| 2025-06-14 | $0.7979000 | $0.7858000 | $0.7994000 | $0.7689000 |
| 2025-06-15 | $0.7858000 | $0.7925000 | $0.7982000 | $0.7750000 |
| 2025-06-16 | $0.7925000 | $0.7918000 | $0.8409000 | $0.7859000 |
| 2025-06-17 | $0.7918000 | $0.7440000 | $0.7978000 | $0.7275000 |
| 2025-06-18 | $0.7440000 | $0.7485000 | $0.7488000 | $0.7440000 |
| 2025-06-19 | $0.7765000 | $0.7686000 | $0.7941000 | $0.7581000 |
| 2025-06-20 | $0.7686000 | $0.7700000 | $0.7702000 | $0.7684000 |
| 2025-06-21 | $0.7361000 | $0.6940000 | $0.7453000 | $0.6751000 |
| 2025-06-22 | $0.6940000 | $0.6731000 | $0.7071000 | $0.6216000 |
| 2025-06-23 | $0.6731000 | $0.7560000 | $0.7886000 | $0.6505000 |
| 2025-06-24 | $0.7560000 | $0.7597000 | $0.7599000 | $0.7560000 |
| 2025-06-30 | $0.7914000 | $0.7691000 | $0.7973000 | $0.7527000 |
| 2025-07-01 | $0.7691000 | $0.7417000 | $0.7726000 | $0.7336000 |
| 2025-07-02 | $0.7417000 | $0.7853000 | $0.8047000 | $0.7341000 |
| 2025-07-03 | $0.7853000 | $0.7972000 | $0.8164000 | $0.7791000 |
| 2025-07-04 | $0.7972000 | $0.7750000 | $0.8041000 | $0.7630000 |
| 2025-07-05 | $0.7750000 | $0.7824000 | $0.7847000 | $0.7668000 |
| 2025-07-06 | $0.7824000 | $0.7964000 | $0.8081000 | $0.7725000 |
| 2025-07-07 | $0.7964000 | $0.7804000 | $0.8149000 | $0.7683000 |
| 2025-07-08 | $0.7804000 | $0.8020000 | $0.8060000 | $0.7697000 |
| 2025-07-09 | $0.8020000 | $0.8328000 | $0.8405000 | $0.7922000 |
| 2025-07-10 | $0.8328000 | $0.8933000 | $0.9011000 | $0.8266000 |
| 2025-07-11 | $0.8933000 | $0.8848000 | $0.9380000 | $0.8693000 |
| 2025-07-12 | $0.8848000 | $0.8737000 | $0.9107000 | $0.8526000 |
| 2025-07-13 | $0.8737000 | $0.9047000 | $0.9287000 | $0.8711000 |
| 2025-07-14 | $0.9047000 | $0.9224000 | $0.9612000 | $0.8883000 |
| 2025-07-15 | $0.9224000 | $0.9387000 | $0.9453000 | $0.8794000 |
| 2025-07-16 | $0.9387000 | $0.9597000 | $0.9832000 | $0.9239000 |
| 2025-07-17 | $0.9597000 | $0.9634000 | $0.9634000 | $0.9591000 |
| 2025-07-31 | $0.9450000 | $0.9190000 | $1.00 | $0.9151000 |
| 2025-08-01 | $0.9190000 | $0.8896000 | $0.9278000 | $0.8665000 |
| 2025-08-02 | $0.8896000 | $0.8749000 | $0.9089000 | $0.8441000 |
| 2025-08-03 | $0.8749000 | $0.9213000 | $0.9272000 | $0.8585000 |
| 2025-08-04 | $0.9213000 | $0.9500000 | $0.9582000 | $0.9165000 |
| 2025-08-05 | $0.9500000 | $0.9204000 | $0.9507000 | $0.9024000 |
| 2025-08-06 | $0.9204000 | $0.9413000 | $0.9468000 | $0.8994000 |
| 2025-08-07 | $0.9413000 | $1.01 | $1.01 | $0.9317000 |
| 2025-08-08 | $1.01 | $1.02 | $1.03 | $0.9999000 |
| 2025-08-09 | $1.02 | $1.04 | $1.06 | $1.02 |
| 2025-08-10 | $1.04 | $1.03 | $1.06 | $0.9990000 |
| 2025-08-11 | $1.03 | $1.03 | $1.03 | $1.02 |
| 2025-08-12 | $0.9842000 | $1.06 | $1.07 | $0.9691000 |
| 2025-08-13 | $1.06 | $1.08 | $1.09 | $1.05 |
| 2025-08-14 | $1.08 | $1.08 | $1.08 | $1.08 |
| 2025-08-15 | $1.00 | $0.9912000 | $1.03 | $0.9606000 |
| 2025-08-16 | $0.9912000 | $1.00 | $1.01 | $0.9776000 |
| 2025-08-17 | $1.00 | $1.01 | $1.04 | $0.9958000 |
| 2025-08-18 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2025-08-31 | $0.9084000 | $0.8972000 | $0.9206000 | $0.8965000 |
| 2025-09-01 | $0.8972000 | $0.8803000 | $0.9115000 | $0.8600000 |
| 2025-09-02 | $0.8803000 | $0.9484000 | $0.9538000 | $0.8762000 |
| 2025-09-03 | $0.9484000 | $0.9500000 | $0.9508000 | $0.9476000 |
| 2025-09-04 | $0.9417000 | $0.9097000 | $0.9473000 | $0.9041000 |
| 2025-09-05 | $0.9097000 | $0.9118000 | $0.9128000 | $0.9093000 |
| 2025-09-07 | $0.9017000 | $0.9108000 | $0.9147000 | $0.9000000 |
| 2025-09-08 | $0.9108000 | $0.9327000 | $0.9456000 | $0.9044000 |
| 2025-09-09 | $0.9327000 | $0.9533000 | $0.9788000 | $0.9239000 |
| 2025-09-10 | $0.9533000 | $0.9595000 | $0.9595000 | $0.9533000 |
| 2025-09-11 | $1.02 | $1.08 | $1.09 | $1.00 |
| 2025-09-12 | $1.08 | $1.10 | $1.10 | $1.08 |
| 2025-09-14 | $1.09 | $1.05 | $1.09 | $1.03 |
| 2025-09-15 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2025-09-23 | $0.9419000 | $0.9178000 | $0.9522000 | $0.9150000 |
| 2025-09-24 | $0.9178000 | $0.9176000 | $0.9196000 | $0.9176000 |
| 2025-09-30 | $0.8938000 | $0.8841000 | $0.8963000 | $0.8624000 |
| 2025-10-01 | $0.8841000 | $0.8858000 | $0.8864000 | $0.8841000 |
| 2025-10-02 | $0.9367000 | $0.9578000 | $0.9688000 | $0.9261000 |
| 2025-10-03 | $0.9578000 | $0.9539000 | $0.9584000 | $0.9534000 |
| 2025-10-04 | $0.9433000 | $0.9228000 | $0.9460000 | $0.9080000 |
| 2025-10-05 | $0.9228000 | $0.9213000 | $0.9230000 | $0.9210000 |
| 2025-10-17 | $0.7274000 | $0.7047000 | $0.7327000 | $0.6652000 |
| 2025-10-18 | $0.7047000 | $0.7140000 | $0.7257000 | $0.7022000 |
| 2025-10-19 | $0.7140000 | $0.7134000 | $0.7147000 | $0.7132000 |
| 2025-10-20 | $0.7318000 | $0.7523000 | $0.7738000 | $0.7152000 |
| 2025-10-21 | $0.7523000 | $0.7239000 | $0.7818000 | $0.7190000 |
| 2025-10-22 | $0.7239000 | $0.7030000 | $0.7298000 | $0.6847000 |
| 2025-10-23 | $0.7030000 | $0.7028000 | $0.7034000 | $0.7021000 |
| 2025-10-24 | $0.7222000 | $0.7443000 | $0.7534000 | $0.7190000 |
| 2025-10-25 | $0.7443000 | $0.7426000 | $0.7445000 | $0.7426000 |
| 2025-10-29 | $0.7292000 | $0.7286000 | $0.7620000 | $0.7179000 |
| 2025-10-30 | $0.7286000 | $0.7291000 | $0.7301000 | $0.7279000 |
| 2025-11-01 | $0.6872000 | $0.7028000 | $0.7101000 | $0.6790000 |
| 2025-11-02 | $0.7028000 | $0.6979000 | $0.7089000 | $0.6801000 |
| 2025-11-03 | $0.6979000 | $0.6147000 | $0.6997000 | $0.5990000 |
| 2025-11-04 | $0.6147000 | $0.5932000 | $0.6281000 | $0.5502000 |
| 2025-11-05 | $0.5932000 | $0.6162000 | $0.6208000 | $0.5582000 |
| 2025-11-06 | $0.6162000 | $0.5950000 | $0.6174000 | $0.5701000 |
| 2025-11-07 | $0.5950000 | $0.6671000 | $0.6877000 | $0.5906000 |
| 2025-11-08 | $0.6671000 | $0.6602000 | $0.6824000 | $0.6399000 |
| 2025-11-09 | $0.6602000 | $0.6587000 | $0.6602000 | $0.6585000 |
| 2025-11-12 | $0.6486000 | $0.6374000 | $0.6759000 | $0.6262000 |
| 2025-11-13 | $0.6374000 | $0.6398000 | $0.6398000 | $0.6369000 |
| 2025-11-15 | $0.5748000 | $0.5828000 | $0.5926000 | $0.5742000 |
| 2025-11-16 | $0.5828000 | $0.5600000 | $0.5912000 | $0.5443000 |
| 2025-11-17 | $0.5600000 | $0.5557000 | $0.5600000 | $0.5553000 |
| 2025-11-18 | $0.5308000 | $0.5460000 | $0.5540000 | $0.5179000 |
| 2025-11-19 | $0.5460000 | $0.5452000 | $0.5460000 | $0.5451000 |
| 2025-11-20 | $0.5290000 | $0.5002000 | $0.5494000 | $0.4936000 |
| 2025-11-21 | $0.5002000 | $0.4663000 | $0.5092000 | $0.4435000 |
| 2025-11-22 | $0.4663000 | $0.4623000 | $0.4715000 | $0.4523000 |
| 2025-11-23 | $0.4623000 | $0.4633000 | $0.4638000 | $0.4623000 |
| 2025-12-06 | $0.4637000 | $0.4681000 | $0.4703000 | $0.4616000 |
| 2025-12-07 | $0.4681000 | $0.4682000 | $0.4689000 | $0.4678000 |
| 2025-12-12 | $0.4737000 | $0.4587000 | $0.4797000 | $0.4488000 |
| 2025-12-13 | $0.4587000 | $0.4602000 | $0.4602000 | $0.4587000 |
| 2025-12-16 | $0.4167000 | $0.4149000 | $0.4183000 | $0.3989000 |
| 2025-12-17 | $0.4149000 | $0.4144000 | $0.4149000 | $0.4140000 |
| 2025-12-18 | $0.3903000 | $0.3684000 | $0.4065000 | $0.3658000 |
| 2025-12-19 | $0.3684000 | $0.3675000 | $0.3692000 | $0.3675000 |
| 2025-12-20 | $0.3975000 | $0.3988000 | $0.4024000 | $0.3935000 |
| 2025-12-21 | $0.3988000 | $0.3983000 | $0.3988000 | $0.3980000 |
| 2025-12-23 | $0.3934000 | $0.3864000 | $0.3964000 | $0.3813000 |
| 2025-12-24 | $0.3864000 | $0.3868000 | $0.3870000 | $0.3863000 |
| 2025-12-27 | $0.3753000 | $0.3873000 | $0.3885000 | $0.3726000 |
| 2025-12-28 | $0.3873000 | $0.3874000 | $0.3921000 | $0.3827000 |
| 2025-12-29 | $0.3874000 | $0.3870000 | $0.3874000 | $0.3863000 |
Ondo News
Related Coins
Get Crypto Newsletter