ONDO Historical Data

ONDO Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.77
-1.94%
$ 1.53 billion $ 116.79 million
May 12, 2024 $ 0.785
-0.29%
$ 1.56 billion $ 67.5 million
May 11, 2024 $ 0.787
-2.02%
$ 1.57 billion $ 104.01 million
May 10, 2024 $ 0.803
-1.66%
$ 1.6 billion $ 145.16 million
May 9, 2024 $ 0.817
+6.30%
$ 1.63 billion $ 118.62 million
May 8, 2024 $ 0.769
-3.60%
$ 1.53 billion $ 136.86 million
May 7, 2024 $ 0.797
-3.90%
$ 1.59 billion $ 120.07 million
May 6, 2024 $ 0.83
-2.64%
$ 1.65 billion $ 159.06 million
May 5, 2024 $ 0.852
+5.69%
$ 1.7 billion $ 100.88 million
May 4, 2024 $ 0.806
-2.05%
$ 1.61 billion $ 96.44 million
May 3, 2024 $ 0.823
+2.26%
$ 1.64 billion $ 132.75 million
May 2, 2024 $ 0.809
+5.11%
$ 1.6 billion $ 139.11 million
May 1, 2024 $ 0.762
+2.35%
$ 1.53 billion $ 188.15 million
Apr 30, 2024 $ 0.744
-4.88%
$ 1.48 billion $ 152.33 million
Apr 29, 2024 $ 0.782
+1.03%
$ 1.56 billion $ 107.2 million
Apr 28, 2024 $ 0.774
-2.55%
$ 1.54 billion $ 101.17 million
Apr 27, 2024 $ 0.794
+3.26%
$ 1.58 billion $ 109.22 million
Apr 26, 2024 $ 0.769
-5.50%
$ 1.53 billion $ 127.4 million
Apr 25, 2024 $ 0.814
-2.87%
$ 1.62 billion $ 214.83 million
Apr 24, 2024 $ 0.838
+4.63%
$ 1.67 billion $ 362.51 million
Apr 23, 2024 $ 0.801
+1.74%
$ 1.59 billion $ 255.42 million
Apr 22, 2024 $ 0.787
-2.89%
$ 1.57 billion $ 174.32 million
Apr 21, 2024 $ 0.811
-1.54%
$ 1.61 billion $ 179.4 million
Apr 20, 2024 $ 0.823
+10.30%
$ 1.64 billion $ 171.18 million
Apr 19, 2024 $ 0.747
-2.52%
$ 1.48 billion $ 295.59 million
Apr 18, 2024 $ 0.766
-4.00%
$ 1.52 billion $ 298.84 million
Apr 17, 2024 $ 0.798
-3.43%
$ 1.59 billion $ 351.49 million
Apr 16, 2024 $ 0.826
-4.07%
$ 1.64 billion $ 402.51 million
Apr 15, 2024 $ 0.861
-4.24%
$ 1.71 billion $ 585.83 million
Apr 14, 2024 $ 0.899
+15.01%
$ 1.79 billion $ 663.5 million
Apr 13, 2024 $ 0.782
+11.31%
$ 1.55 billion $ 716.14 million
Apr 12, 2024 $ 0.703
-14.44%
$ 1.4 billion $ 355.48 million
Apr 11, 2024 $ 0.821
+5.83%
$ 1.63 billion $ 186.95 million
Apr 10, 2024 $ 0.776
+2.18%
$ 1.54 billion $ 160.91 million
Apr 9, 2024 $ 0.759
-10.03%
$ 1.51 billion $ 155.53 million
Apr 8, 2024 $ 0.844
+4.93%
$ 1.68 billion $ 154.16 million
Apr 7, 2024 $ 0.804
+0.77%
$ 1.6 billion $ 110.07 million
Apr 6, 2024 $ 0.798
+3.31%
$ 1.59 billion $ 94.15 million
Apr 5, 2024 $ 0.772
-4.18%
$ 1.54 billion $ 140.04 million
Apr 4, 2024 $ 0.806
+0.57%
$ 1.6 billion $ 176.96 million
Apr 3, 2024 $ 0.802
+0.94%
$ 1.59 billion $ 210.42 million
Apr 2, 2024 $ 0.794
-11.93%
$ 1.58 billion $ 295.74 million
Apr 1, 2024 $ 0.902
-7.79%
$ 1.79 billion $ 341.82 million
Mar 31, 2024 $ 0.978
+9.23%
$ 1.94 billion $ 372.44 million
Mar 30, 2024 $ 0.896
+2.31%
$ 1.78 billion $ 262.72 million
Mar 29, 2024 $ 0.876
-3.74%
$ 1.74 billion $ 212.99 million
Mar 28, 2024 $ 0.91
+5.31%
$ 1.81 billion $ 296.07 million
Mar 27, 2024 $ 0.864
-1.59%
$ 1.72 billion $ 428.13 million
Mar 26, 2024 $ 0.878
-5.35%
$ 1.47 billion $ 372.44 million
Mar 25, 2024 $ 0.927
+5.41%
$ 1.55 billion $ 460.47 million