ONDO Historical Data

ONDO Page 8
Download
Date Close Price change Market cap Trading volume
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
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