ONDO Historical Data

ONDO Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 2025 $ 0.92
-3.16%
$ 2.91 billion $ 196.4 million
Aug 4, 2025 $ 0.95
+3.11%
$ 3 billion $ 157.07 million
Aug 3, 2025 $ 0.92
+5.13%
$ 2.91 billion $ 124.52 million
Aug 2, 2025 $ 0.88
-1.23%
$ 2.77 billion $ 173.83 million
Aug 1, 2025 $ 0.882
-4.04%
$ 2.81 billion $ 280.41 million
Jul 31, 2025 $ 0.919
-2.63%
$ 2.9 billion $ 237.72 million
Jul 30, 2025 $ 0.944
-1.59%
$ 2.98 billion $ 203.28 million
Jul 29, 2025 $ 0.96
-3.09%
$ 3.03 billion $ 227.07 million
Jul 28, 2025 $ 0.99
-7.23%
$ 3.13 billion $ 262.63 million
Jul 27, 2025 $ 1.07
+2.61%
$ 3.37 billion $ 200.15 million
Jul 26, 2025 $ 1.04
+0.36%
$ 3.29 billion $ 135.88 million
Jul 25, 2025 $ 1.04
+1.96%
$ 3.27 billion $ 321.57 million
Jul 24, 2025 $ 1.02
-1.27%
$ 3.21 billion $ 434.9 million
Jul 23, 2025 $ 1.03
-9.79%
$ 3.25 billion $ 587.94 million
Jul 22, 2025 $ 1.14
+6.24%
$ 3.6 billion $ 546.39 million
Jul 21, 2025 $ 1.07
+2.68%
$ 3.39 billion $ 421.97 million
Jul 20, 2025 $ 1.05
+1.49%
$ 3.3 billion $ 272.26 million
Jul 19, 2025 $ 1.03
+2.52%
$ 3.26 billion $ 219.33 million
Jul 18, 2025 $ 1.01
-2.58%
$ 3.18 billion $ 479.39 million
Jul 17, 2025 $ 1.03
+7.80%
$ 3.26 billion $ 590.81 million
Jul 16, 2025 $ 0.957
+2.12%
$ 3.02 billion $ 245.18 million
Jul 15, 2025 $ 0.937
+1.61%
$ 2.96 billion $ 304.41 million
Jul 14, 2025 $ 0.922
+2.15%
$ 2.91 billion $ 399 million
Jul 13, 2025 $ 0.903
+3.46%
$ 2.85 billion $ 177.74 million
Jul 12, 2025 $ 0.873
-1.18%
$ 2.76 billion $ 171.48 million
Jul 11, 2025 $ 0.883
-0.22%
$ 2.79 billion $ 319.69 million
Jul 10, 2025 $ 0.868
+4.24%
$ 2.75 billion $ 177.96 million
Jul 9, 2025 $ 0.832
+3.85%
$ 2.63 billion $ 120.38 million
Jul 8, 2025 $ 0.801
+2.73%
$ 2.53 billion $ 78.01 million
Jul 7, 2025 $ 0.78
-2.02%
$ 2.46 billion $ 106.46 million
Jul 6, 2025 $ 0.796
+1.79%
$ 2.52 billion $ 73.85 million
Jul 5, 2025 $ 0.782
+1.02%
$ 2.47 billion $ 61.01 million
Jul 4, 2025 $ 0.774
-2.84%
$ 2.45 billion $ 130.52 million
Jul 3, 2025 $ 0.797
+1.53%
$ 2.52 billion $ 140.35 million
Jul 2, 2025 $ 0.785
+5.79%
$ 2.48 billion $ 109.69 million
Jul 1, 2025 $ 0.739
-3.97%
$ 2.34 billion $ 86.08 million
Jun 30, 2025 $ 0.769
-2.86%
$ 2.43 billion $ 99.39 million
Jun 29, 2025 $ 0.792
+3.98%
$ 7.92 billion $ 89.25 million
Jun 28, 2025 $ 0.762
+1.94%
$ 7.62 billion $ 65.14 million
Jun 27, 2025 $ 0.747
+1.77%
$ 7.47 billion $ 97.71 million
Jun 26, 2025 $ 0.734
-3.40%
$ 7.34 billion $ 125.06 million
Jun 25, 2025 $ 0.76
-3.11%
$ 7.6 billion $ 124.38 million
Jun 24, 2025 $ 0.784
+3.74%
$ 7.84 billion $ 188.26 million
Jun 23, 2025 $ 0.756
+12.23%
$ 7.56 billion $ 265.92 million
Jun 22, 2025 $ 0.674
-3.00%
$ 6.74 billion $ 237.59 million
Jun 21, 2025 $ 0.694
-5.78%
$ 6.94 billion $ 140.36 million
Jun 20, 2025 $ 0.737
-4.11%
$ 7.37 billion $ 140.67 million
Jun 19, 2025 $ 0.769
-0.97%
$ 7.69 billion $ 121.86 million
Jun 18, 2025 $ 0.776
+4.33%
$ 7.76 billion $ 175.53 million
Jun 17, 2025 $ 0.744
-5.96%
$ 7.44 billion $ 236.99 million