ONDO Historical Data

ONDO Page 10
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.979
-9.31%
$ 3.09 billion $ 337.91 million
Mar 6, 2025 $ 1.08
-3.34%
$ 3.42 billion $ 285.5 million
Mar 5, 2025 $ 1.12
+16.40%
$ 3.54 billion $ 253.52 million
Mar 4, 2025 $ 0.964
-2.04%
$ 3.05 billion $ 306.88 million
Mar 3, 2025 $ 0.984
-17.62%
$ 3.11 billion $ 269.58 million
Mar 2, 2025 $ 1.19
+16.27%
$ 3.77 billion $ 264.82 million
Mar 1, 2025 $ 1.03
+3.61%
$ 3.24 billion $ 105.46 million
Feb 28, 2025 $ 0.991
+1.79%
$ 3.13 billion $ 174.06 million
Feb 27, 2025 $ 0.974
-0.32%
$ 3.08 billion $ 134.29 million
Feb 26, 2025 $ 0.977
-2.89%
$ 3.09 billion $ 194.52 million
Feb 25, 2025 $ 1.01
+2.31%
$ 3.18 billion $ 395.85 million
Feb 24, 2025 $ 0.983
-13.34%
$ 3.11 billion $ 221.8 million
Feb 23, 2025 $ 1.13
-2.20%
$ 3.58 billion $ 104.45 million
Feb 22, 2025 $ 1.16
+3.05%
$ 3.66 billion $ 272.85 million
Feb 21, 2025 $ 1.13
-9.53%
$ 3.56 billion $ 361.8 million
Feb 20, 2025 $ 1.24
+2.43%
$ 3.93 billion $ 129.24 million
Feb 19, 2025 $ 1.21
+0.98%
$ 3.84 billion $ 178.37 million
Feb 18, 2025 $ 1.2
-2.88%
$ 2.81 billion $ 251.27 million
Feb 17, 2025 $ 1.24
-3.33%
$ 2.9 billion $ 219.14 million
Feb 16, 2025 $ 1.28
-0.16%
$ 3 billion $ 130.33 million
Feb 15, 2025 $ 1.28
-3.75%
$ 3 billion $ 243.99 million
Feb 14, 2025 $ 1.33
-0.11%
$ 3.12 billion $ 322.78 million
Feb 13, 2025 $ 1.34
-4.78%
$ 3.12 billion $ 324.33 million
Feb 12, 2025 $ 1.4
+4.92%
$ 3.28 billion $ 406.22 million
Feb 11, 2025 $ 1.34
+0.14%
$ 3.13 billion $ 523.87 million
Feb 10, 2025 $ 1.33
+0.13%
$ 3.12 billion $ 309.73 million
Feb 9, 2025 $ 1.33
-1.71%
$ 3.12 billion $ 334.78 million
Feb 8, 2025 $ 1.36
-4.03%
$ 3.17 billion $ 391 million
Feb 7, 2025 $ 1.41
+3.55%
$ 3.31 billion $ 729.13 million
Feb 6, 2025 $ 1.37
+3.43%
$ 3.2 billion $ 761.42 million
Feb 5, 2025 $ 1.32
-3.60%
$ 3.09 billion $ 672.53 million
Feb 4, 2025 $ 1.37
-2.96%
$ 3.21 billion $ 863.7 million
Feb 3, 2025 $ 1.41
+12.77%
$ 3.3 billion $ 1.41 billion
Feb 2, 2025 $ 1.25
-7.43%
$ 2.93 billion $ 572.52 million
Feb 1, 2025 $ 1.35
-9.39%
$ 3.16 billion $ 312.98 million
Jan 31, 2025 $ 1.49
-5.15%
$ 3.49 billion $ 391.94 million
Jan 30, 2025 $ 1.57
+6.96%
$ 3.68 billion $ 588.75 million
Jan 29, 2025 $ 1.47
+9.57%
$ 3.44 billion $ 549.9 million
Jan 28, 2025 $ 1.34
+0.25%
$ 3.14 billion $ 424.08 million
Jan 27, 2025 $ 1.34
-2.77%
$ 3.13 billion $ 356.9 million
Jan 26, 2025 $ 1.38
-4.47%
$ 3.22 billion $ 294.98 million
Jan 25, 2025 $ 1.44
+2.30%
$ 3.37 billion $ 326.28 million
Jan 24, 2025 $ 1.41
+4.13%
$ 3.29 billion $ 408.61 million
Jan 23, 2025 $ 1.35
+4.64%
$ 3.16 billion $ 465.73 million
Jan 22, 2025 $ 1.29
-5.41%
$ 3.02 billion $ 360.8 million
Jan 21, 2025 $ 1.37
+5.10%
$ 3.19 billion $ 484.12 million
Jan 20, 2025 $ 1.3
-5.03%
$ 3.04 billion $ 910.13 million
Jan 19, 2025 $ 1.37
+5.05%
$ 3.2 billion $ 1.3 billion
Jan 18, 2025 $ 1.3
-0.70%
$ 3.04 billion $ 1.09 billion
Jan 17, 2025 $ 1.31
+7.75%
$ 3.07 billion $ 334.81 million