ONDO Historical Data

ONDO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.791
-0.27%
$ 7.91 billion $ 124 million
Jun 15, 2025 $ 0.793
+0.87%
$ 7.93 billion $ 80.01 million
Jun 14, 2025 $ 0.786
-1.48%
$ 7.86 billion $ 82.19 million
Jun 13, 2025 $ 0.798
-2.17%
$ 7.98 billion $ 234.63 million
Jun 12, 2025 $ 0.816
-5.93%
$ 8.16 billion $ 165.06 million
Jun 11, 2025 $ 0.867
-3.60%
$ 8.67 billion $ 177.48 million
Jun 10, 2025 $ 0.899
+2.71%
$ 2.84 billion $ 146.35 million
Jun 9, 2025 $ 0.876
+5.18%
$ 2.77 billion $ 109.2 million
Jun 8, 2025 $ 0.833
-0.55%
$ 2.63 billion $ 71.9 million
Jun 7, 2025 $ 0.837
+3.79%
$ 2.64 billion $ 65.91 million
Jun 6, 2025 $ 0.807
+3.74%
$ 2.55 billion $ 96.34 million
Jun 5, 2025 $ 0.777
-6.73%
$ 2.46 billion $ 160.08 million
Jun 4, 2025 $ 0.834
-2.06%
$ 2.63 billion $ 89.68 million
Jun 3, 2025 $ 0.851
-0.10%
$ 2.69 billion $ 106.93 million
Jun 2, 2025 $ 0.852
+0.79%
$ 2.69 billion $ 100.94 million
Jun 1, 2025 $ 0.845
+1.48%
$ 2.67 billion $ 85.02 million
May 31, 2025 $ 0.833
+1.68%
$ 2.63 billion $ 151.31 million
May 30, 2025 $ 0.819
-9.11%
$ 2.59 billion $ 241.85 million
May 29, 2025 $ 0.901
-3.56%
$ 2.85 billion $ 174.39 million
May 28, 2025 $ 0.934
-1.54%
$ 2.95 billion $ 135.53 million
May 27, 2025 $ 0.949
+0.88%
$ 3 billion $ 158.76 million
May 26, 2025 $ 0.941
-1.17%
$ 2.97 billion $ 132.59 million
May 25, 2025 $ 0.952
+1.15%
$ 3.01 billion $ 146.11 million
May 24, 2025 $ 0.941
+0.70%
$ 2.97 billion $ 127.06 million
May 23, 2025 $ 0.935
-8.33%
$ 2.95 billion $ 363.87 million
May 22, 2025 $ 1.02
+4.34%
$ 3.22 billion $ 271.07 million
May 21, 2025 $ 0.977
+3.44%
$ 3.09 billion $ 285.34 million
May 20, 2025 $ 0.945
+1.81%
$ 2.98 billion $ 207.89 million
May 19, 2025 $ 0.928
-3.35%
$ 2.93 billion $ 239.51 million
May 18, 2025 $ 0.96
+4.85%
$ 3.03 billion $ 165.37 million
May 17, 2025 $ 0.916
-2.35%
$ 2.89 billion $ 141.32 million
May 16, 2025 $ 0.938
-3.31%
$ 2.96 billion $ 171.26 million
May 15, 2025 $ 0.97
-3.77%
$ 3.06 billion $ 304.11 million
May 14, 2025 $ 1.01
-3.29%
$ 3.18 billion $ 610.46 million
May 13, 2025 $ 1.04
+1.26%
$ 3.29 billion $ 320.02 million
May 12, 2025 $ 1.03
-0.80%
$ 3.25 billion $ 426.54 million
May 11, 2025 $ 1.04
-5.69%
$ 3.28 billion $ 280.83 million
May 10, 2025 $ 1.1
+9.43%
$ 3.48 billion $ 293.31 million
May 9, 2025 $ 1.01
+3.33%
$ 3.18 billion $ 369.39 million
May 8, 2025 $ 0.973
+11.32%
$ 3.07 billion $ 289.84 million
May 7, 2025 $ 0.874
+0.58%
$ 2.76 billion $ 122.8 million
May 6, 2025 $ 0.869
-0.02%
$ 2.74 billion $ 133.18 million
May 5, 2025 $ 0.869
+1.05%
$ 2.74 billion $ 149.04 million
May 4, 2025 $ 0.86
-1.96%
$ 2.72 billion $ 99.6 million
May 3, 2025 $ 0.877
-4.93%
$ 2.77 billion $ 107.11 million
May 2, 2025 $ 0.922
+0.92%
$ 2.91 billion $ 146.27 million
May 1, 2025 $ 0.914
+0.63%
$ 2.89 billion $ 181.82 million
Apr 30, 2025 $ 0.909
-2.43%
$ 2.87 billion $ 209.61 million
Apr 29, 2025 $ 0.931
-4.29%
$ 2.94 billion $ 78.08 million
Apr 28, 2025 $ 0.973
+3.01%
$ 3.07 billion $ 236.99 million