ONDO Historical Data

ONDO Page 3
Download
Date Close Price change Market cap Trading volume
Jan 2, 2026 $ 0.423
+9.41%
$ 1.34 billion $ 91 million
Jan 1, 2026 $ 0.387
+7.82%
$ 1.22 billion $ 49.86 million
Dec 31, 2025 $ 0.36
-3.97%
$ 1.13 billion $ 54.01 million
Dec 30, 2025 $ 0.374
-0.72%
$ 1.18 billion $ 46.85 million
Dec 29, 2025 $ 0.378
-2.24%
$ 1.19 billion $ 52.39 million
Dec 28, 2025 $ 0.387
-0.16%
$ 1.22 billion $ 31.52 million
Dec 27, 2025 $ 0.383
+2.08%
$ 1.22 billion $ 29.13 million
Dec 26, 2025 $ 0.375
+1.82%
$ 1.19 billion $ 45.18 million
Dec 25, 2025 $ 0.374
-0.68%
$ 1.16 billion $ 30.93 million
Dec 24, 2025 $ 0.379
-1.90%
$ 1.19 billion $ 38.13 million
Dec 23, 2025 $ 0.386
-1.97%
$ 1.22 billion $ 42.75 million
Dec 22, 2025 $ 0.394
+1.02%
$ 1.24 billion $ 51.61 million
Dec 21, 2025 $ 0.39
-2.40%
$ 1.23 billion $ 36.8 million
Dec 20, 2025 $ 0.4
+0.71%
$ 1.26 billion $ 27.32 million
Dec 19, 2025 $ 0.399
+8.15%
$ 1.26 billion $ 68.54 million
Dec 18, 2025 $ 0.372
-4.58%
$ 1.17 billion $ 96.2 million
Dec 17, 2025 $ 0.391
-5.72%
$ 1.23 billion $ 85.08 million
Dec 16, 2025 $ 0.415
-0.39%
$ 1.31 billion $ 91.97 million
Dec 15, 2025 $ 0.411
-7.06%
$ 1.32 billion $ 107.76 million
Dec 14, 2025 $ 0.444
-4.26%
$ 1.4 billion $ 60.29 million
Dec 13, 2025 $ 0.463
+1.02%
$ 1.46 billion $ 42.58 million
Dec 12, 2025 $ 0.459
-3.16%
$ 1.45 billion $ 91.61 million
Dec 11, 2025 $ 0.474
-3.40%
$ 1.5 billion $ 93.36 million
Dec 10, 2025 $ 0.49
-1.82%
$ 1.55 billion $ 103.76 million
Dec 9, 2025 $ 0.499
+2.97%
$ 1.58 billion $ 115.17 million
Dec 8, 2025 $ 0.485
+6.27%
$ 1.53 billion $ 161.87 million
Dec 7, 2025 $ 0.456
-2.48%
$ 1.44 billion $ 54.39 million
Dec 6, 2025 $ 0.468
+0.90%
$ 1.48 billion $ 30.77 million
Dec 5, 2025 $ 0.464
-5.67%
$ 1.47 billion $ 51.34 million
Dec 4, 2025 $ 0.492
-4.43%
$ 1.55 billion $ 113.73 million
Dec 3, 2025 $ 0.515
+2.40%
$ 1.63 billion $ 129.09 million
Dec 2, 2025 $ 0.502
+8.52%
$ 1.59 billion $ 125.84 million
Dec 1, 2025 $ 0.463
-8.33%
$ 1.46 billion $ 139.24 million
Nov 30, 2025 $ 0.515
+1.15%
$ 1.6 billion $ 81.3 million
Nov 29, 2025 $ 0.51
-1.39%
$ 1.61 billion $ 78.7 million
Nov 28, 2025 $ 0.518
-0.95%
$ 1.63 billion $ 105.06 million
Nov 27, 2025 $ 0.524
+1.34%
$ 1.65 billion $ 114.83 million
Nov 26, 2025 $ 0.518
+2.30%
$ 1.63 billion $ 115.34 million
Nov 25, 2025 $ 0.506
+1.05%
$ 1.6 billion $ 111.78 million
Nov 24, 2025 $ 0.501
+5.40%
$ 1.58 billion $ 115.52 million
Nov 23, 2025 $ 0.483
+4.30%
$ 1.5 billion $ 97.19 million
Nov 22, 2025 $ 0.467
+0.09%
$ 1.46 billion $ 104.06 million
Nov 21, 2025 $ 0.457
-8.96%
$ 1.48 billion $ 228.32 million
Nov 20, 2025 $ 0.516
-2.57%
$ 1.58 billion $ 153.83 million
Nov 19, 2025 $ 0.529
-3.19%
$ 1.67 billion $ 154.32 million
Nov 18, 2025 $ 0.549
+3.39%
$ 1.73 billion $ 136.71 million
Nov 17, 2025 $ 0.531
-4.96%
$ 1.68 billion $ 128.67 million
Nov 16, 2025 $ 0.558
-4.62%
$ 1.77 billion $ 108.94 million
Nov 15, 2025 $ 0.585
+1.13%
$ 1.85 billion $ 94.24 million
Nov 14, 2025 $ 0.583
-5.37%
$ 1.83 billion $ 151.69 million