ONDO Historical Data

ONDO Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.88
+25.02%
$ 1.47 billion $ 299 million
Mar 23, 2024 $ 0.704
-4.81%
$ 1.18 billion $ 156.09 million
Mar 22, 2024 $ 0.739
-1.01%
$ 1.24 billion $ 291.47 million
Mar 21, 2024 $ 0.746
+13.36%
$ 1.28 billion $ 388.55 million
Mar 20, 2024 $ 0.658
+28.87%
$ 1.13 billion $ 331.66 million
Mar 19, 2024 $ 0.511
+15.24%
$ 873.76 million $ 220.13 million
Mar 18, 2024 $ 0.443
-9.79%
$ 758.16 million $ 90.37 million
Mar 17, 2024 $ 0.491
+4.51%
$ 839.43 million $ 94.67 million
Mar 16, 2024 $ 0.47
-9.22%
$ 803.23 million $ 100.05 million
Mar 15, 2024 $ 0.518
-6.28%
$ 884.69 million $ 135.06 million
Mar 14, 2024 $ 0.553
-2.87%
$ 943.95 million $ 122.82 million
Mar 13, 2024 $ 0.569
-3.06%
$ 971.82 million $ 78.65 million
Mar 12, 2024 $ 0.587
-4.39%
$ 1 billion $ 111.9 million
Mar 11, 2024 $ 0.614
+2.90%
$ 1.05 billion $ 99.81 million
Mar 10, 2024 $ 0.596
-2.51%
$ 1.02 billion $ 79.58 million
Mar 9, 2024 $ 0.612
+1.94%
$ 1.05 billion $ 93.93 million
Mar 8, 2024 $ 0.6
-0.19%
$ 1.03 billion $ 174.02 million
Mar 7, 2024 $ 0.601
+4.37%
$ 1.03 billion $ 149.41 million
Mar 6, 2024 $ 0.576
+12.03%
$ 984.02 million $ 168 million
Mar 5, 2024 $ 0.514
+5.37%
$ 878.33 million $ 207.81 million
Mar 4, 2024 $ 0.488
-2.61%
$ 833.26 million $ 146.74 million
Mar 3, 2024 $ 0.501
+2.84%
$ 855.54 million $ 147.59 million
Mar 2, 2024 $ 0.487
-3.77%
$ 831.95 million $ 110.19 million
Mar 1, 2024 $ 0.507
+17.97%
$ 864.48 million $ 242.49 million
Feb 29, 2024 $ 0.429
+5.88%
$ 732.25 million $ 204.5 million
Feb 28, 2024 $ 0.406
-8.31%
$ 691.61 million $ 157.53 million
Feb 27, 2024 $ 0.442
+3.04%
$ 754.3 million $ 151.16 million
Feb 26, 2024 $ 0.429
+2.15%
$ 732.01 million $ 115.03 million
Feb 25, 2024 $ 0.42
+0.47%
$ 716.58 million $ 113.78 million
Feb 24, 2024 $ 0.418
+1.51%
$ 713.23 million $ 107.7 million
Feb 23, 2024 $ 0.412
-4.82%
$ 702.45 million $ 191.35 million
Feb 22, 2024 $ 0.433
+17.12%
$ 737.94 million $ 248.67 million
Feb 21, 2024 $ 0.37
+7.36%
$ 629.99 million $ 169.36 million
Feb 20, 2024 $ 0.344
-1.18%
$ 586.66 million $ 173.83 million
Feb 19, 2024 $ 0.348
+29.55%
$ 593.68 million $ 188.93 million
Feb 18, 2024 $ 0.269
+6.38%
$ 458.24 million $ 83.17 million
Feb 17, 2024 $ 0.253
-3.55%
$ 430.75 million $ 70.24 million
Feb 16, 2024 $ 0.262
+0.67%
$ 446.59 million $ 96.25 million
Feb 15, 2024 $ 0.26
-9.15%
$ 443.59 million $ 127.17 million
Feb 14, 2024 $ 0.287
+14.69%
$ 488.3 million $ 135 million
Feb 13, 2024 $ 0.25
+3.01%
$ 425.75 million $ 133.42 million
Feb 12, 2024 $ 0.243
+0.96%
$ 413.31 million $ 87.13 million
Feb 11, 2024 $ 0.24
+7.90%
$ 409.3 million $ 82.57 million
Feb 10, 2024 $ 0.223
-0.19%
$ 379.31 million $ 60.68 million
Feb 9, 2024 $ 0.223
-2.32%
$ 379.98 million $ 88.9 million
Feb 8, 2024 $ 0.228
-5.37%
$ 389.02 million $ 80.43 million
Feb 7, 2024 $ 0.241
+8.02%
$ 411.07 million $ 103.14 million
Feb 6, 2024 $ 0.223
+4.76%
$ 380.52 million $ 104.19 million
Feb 5, 2024 $ 0.213
+3.07%
$ 363.23 million $ 72.2 million
Feb 4, 2024 $ 0.207
-0.25%
$ 352.31 million $ 58.7 million