ONDO Historical Data

ONDO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.927
+0.92%
$ 2.92 billion $ 147.47 million
Sep 23, 2025 $ 0.919
-2.50%
$ 2.9 billion $ 179.53 million
Sep 22, 2025 $ 0.942
-4.90%
$ 2.98 billion $ 314.56 million
Sep 21, 2025 $ 0.998
-1.71%
$ 3.13 billion $ 138.59 million
Sep 20, 2025 $ 1.02
-0.50%
$ 3.21 billion $ 121.81 million
Sep 19, 2025 $ 1.03
-4.88%
$ 3.23 billion $ 227.32 million
Sep 18, 2025 $ 1.08
+0.99%
$ 3.41 billion $ 285.17 million
Sep 17, 2025 $ 1.07
+4.34%
$ 3.37 billion $ 263.45 million
Sep 16, 2025 $ 1.03
-0.94%
$ 3.23 billion $ 178.29 million
Sep 15, 2025 $ 1.03
-1.44%
$ 3.28 billion $ 253.03 million
Sep 14, 2025 $ 1.06
-3.01%
$ 3.32 billion $ 228.94 million
Sep 13, 2025 $ 1.09
-0.91%
$ 3.45 billion $ 240.94 million
Sep 12, 2025 $ 1.1
+1.96%
$ 3.48 billion $ 460.93 million
Sep 11, 2025 $ 1.08
+5.42%
$ 3.41 billion $ 343.02 million
Sep 10, 2025 $ 1.02
+7.41%
$ 3.23 billion $ 555.14 million
Sep 9, 2025 $ 0.953
+2.18%
$ 3.01 billion $ 255.11 million
Sep 8, 2025 $ 0.933
+2.39%
$ 2.95 billion $ 183.58 million
Sep 7, 2025 $ 0.911
+0.99%
$ 2.88 billion $ 83.63 million
Sep 6, 2025 $ 0.902
-1.12%
$ 2.85 billion $ 65.48 million
Sep 5, 2025 $ 0.913
+0.25%
$ 2.88 billion $ 145.68 million
Sep 4, 2025 $ 0.918
-2.43%
$ 2.88 billion $ 157.39 million
Sep 3, 2025 $ 0.948
-0.05%
$ 2.97 billion $ 257.75 million
Sep 2, 2025 $ 0.949
+7.91%
$ 3 billion $ 237.98 million
Sep 1, 2025 $ 0.88
-1.95%
$ 2.78 billion $ 174.14 million
Aug 31, 2025 $ 0.906
-0.21%
$ 2.83 billion $ 69.92 million
Aug 30, 2025 $ 0.906
-0.11%
$ 2.87 billion $ 82.65 million
Aug 29, 2025 $ 0.907
-4.07%
$ 2.87 billion $ 180.09 million
Aug 28, 2025 $ 0.946
+2.06%
$ 2.99 billion $ 149.83 million
Aug 27, 2025 $ 0.932
-0.95%
$ 2.93 billion $ 174.91 million
Aug 26, 2025 $ 0.944
+5.66%
$ 2.97 billion $ 192.94 million
Aug 25, 2025 $ 0.89
-8.51%
$ 2.82 billion $ 267.6 million
Aug 24, 2025 $ 0.977
-2.42%
$ 3.07 billion $ 235.61 million
Aug 23, 2025 $ 1
-0.77%
$ 3.16 billion $ 167.71 million
Aug 22, 2025 $ 1.01
+10.12%
$ 3.19 billion $ 304.61 million
Aug 21, 2025 $ 0.922
-2.47%
$ 2.9 billion $ 119.47 million
Aug 20, 2025 $ 0.95
+4.38%
$ 2.99 billion $ 164.62 million
Aug 19, 2025 $ 0.918
-4.40%
$ 2.87 billion $ 188.24 million
Aug 18, 2025 $ 0.96
-4.68%
$ 3.03 billion $ 224.06 million
Aug 17, 2025 $ 1.01
+0.65%
$ 3.18 billion $ 130.87 million
Aug 16, 2025 $ 1
+1.10%
$ 3.16 billion $ 104.52 million
Aug 15, 2025 $ 0.99
-1.09%
$ 3.13 billion $ 214.83 million
Aug 14, 2025 $ 1
-7.03%
$ 3.16 billion $ 447.14 million
Aug 13, 2025 $ 1.08
+1.61%
$ 3.4 billion $ 269.55 million
Aug 12, 2025 $ 1.06
+7.65%
$ 3.35 billion $ 275.84 million
Aug 11, 2025 $ 0.984
-3.96%
$ 3.11 billion $ 244.28 million
Aug 10, 2025 $ 1.02
-1.21%
$ 3.24 billion $ 216.93 million
Aug 9, 2025 $ 1.04
+1.71%
$ 3.28 billion $ 199.38 million
Aug 8, 2025 $ 1.02
+1.03%
$ 3.22 billion $ 195.14 million
Aug 7, 2025 $ 1.01
+7.23%
$ 3.19 billion $ 206.71 million
Aug 6, 2025 $ 0.941
+2.28%
$ 2.97 billion $ 117.84 million