Ondo ONDO
$0,5022+0,00 (+0,02 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,50 | -0,14 % | $0,50 | $0,51 | $0,50 | 375,82M |
| 2026-09-30 | $0,50 | -0,44 % | $0,50 | $0,52 | $0,48 | 380,47M |
| 2026-09-29 | $0,50 | -3,26 % | $0,52 | $0,53 | $0,49 | 353,29M |
| 2026-09-28 | $0,52 | -11,91 % | $0,59 | $0,60 | $0,51 | 657,56M |
| 2026-09-27 | $0,59 | +9,43 % | $0,54 | $0,59 | $0,53 | 281,16M |
| 2026-09-26 | $0,54 | -1,96 % | $0,55 | $0,56 | $0,53 | 220,35M |
| 2026-09-25 | $0,55 | +4,85 % | $0,52 | $0,58 | $0,52 | 579,81M |
| 2026-09-24 | $0,52 | +26,86 % | $0,41 | $0,53 | $0,41 | 873,87M |
| 2026-09-23 | $0,41 | -6,54 % | $0,44 | $0,45 | $0,41 | 259,06M |
| 2026-09-22 | $0,44 | -3,50 % | $0,46 | $0,46 | $0,42 | 281,85M |
| 2026-09-21 | $0,46 | +5,83 % | $0,43 | $0,46 | $0,42 | 336,40M |
| 2026-09-20 | $0,43 | +2,74 % | $0,42 | $0,44 | $0,40 | 209,50M |
| 2026-09-19 | $0,42 | +5,58 % | $0,40 | $0,44 | $0,39 | 301,52M |
| 2026-09-18 | $0,40 | +7,17 % | $0,37 | $0,40 | $0,37 | 266,08M |
| 2026-09-17 | $0,37 | +7,12 % | $0,35 | $0,38 | $0,35 | 227,60M |
| 2026-09-16 | $0,35 | +5,74 % | $0,33 | $0,35 | $0,32 | 127,03M |
| 2026-09-15 | $0,33 | -7,34 % | $0,35 | $0,35 | $0,33 | 119,79M |
| 2026-09-14 | $0,35 | +3,42 % | $0,34 | $0,36 | $0,34 | 117,94M |
| 2026-09-13 | $0,34 | -1,75 % | $0,35 | $0,35 | $0,34 | 59,32M |
| 2026-09-12 | $0,35 | -0,45 % | $0,35 | $0,35 | $0,35 | 50,66M |
| 2026-09-11 | $0,35 | +2,26 % | $0,34 | $0,37 | $0,34 | 100,43M |
| 2026-09-10 | $0,34 | -4,75 % | $0,36 | $0,36 | $0,34 | 122,51M |
| 2026-09-09 | $0,36 | -4,00 % | $0,37 | $0,38 | $0,36 | 115,07M |
| 2026-09-08 | $0,37 | -2,41 % | $0,38 | $0,39 | $0,37 | 122,22M |
| 2026-09-07 | $0,38 | -0,64 % | $0,39 | $0,39 | $0,38 | 161,63M |
| 2026-09-06 | $0,39 | +4,36 % | $0,37 | $0,39 | $0,37 | 115,35M |
| 2026-09-05 | $0,37 | +3,63 % | $0,36 | $0,38 | $0,36 | 107,53M |
| 2026-09-04 | $0,36 | -1,50 % | $0,36 | $0,37 | $0,35 | 110,76M |
| 2026-09-03 | $0,36 | +4,34 % | $0,35 | $0,37 | $0,35 | 109,33M |
| 2026-09-02 | $0,35 | +2,11 % | $0,34 | $0,35 | $0,34 | 68,95M |
| 2026-09-01 | $0,34 | -1,58 % | $0,35 | $0,35 | $0,34 | 91,57M |
| 2026-08-31 | $0,35 | +0,58 % | $0,34 | $0,35 | $0,34 | 64,06M |
| 2026-08-30 | $0,34 | -2,62 % | $0,35 | $0,36 | $0,34 | 80,17M |
| 2026-08-29 | $0,35 | -0,83 % | $0,36 | $0,36 | $0,35 | 54,04M |
| 2026-08-28 | $0,36 | -5,63 % | $0,38 | $0,39 | $0,35 | 120,31M |
| 2026-08-27 | $0,38 | +0,61 % | $0,38 | $0,38 | $0,37 | 125,15M |
| 2026-08-26 | $0,38 | +3,09 % | $0,36 | $0,38 | $0,36 | 90,80M |
| 2026-08-25 | $0,36 | -4,63 % | $0,38 | $0,40 | $0,36 | 160,68M |
| 2026-08-24 | $0,38 | -0,49 % | $0,38 | $0,39 | $0,37 | 188,84M |
| 2026-08-23 | $0,38 | +4,73 % | $0,37 | $0,39 | $0,35 | 214,87M |
| 2026-08-22 | $0,37 | -7,87 % | $0,40 | $0,43 | $0,35 | 352,41M |
| 2026-08-21 | $0,40 | +11,62 % | $0,36 | $0,40 | $0,35 | 289,82M |
| 2026-08-20 | $0,36 | +2,61 % | $0,35 | $0,36 | $0,34 | 159,95M |
| 2026-08-19 | $0,35 | +6,36 % | $0,33 | $0,35 | $0,32 | 106,14M |
| 2026-08-18 | $0,33 | -2,85 % | $0,34 | $0,34 | $0,32 | 54,25M |
| 2026-08-17 | $0,34 | +1,84 % | $0,33 | $0,34 | $0,33 | 62,32M |
| 2026-08-16 | $0,33 | +1,99 % | $0,32 | $0,33 | $0,32 | 41,97M |
| 2026-08-15 | $0,32 | -1,07 % | $0,33 | $0,33 | $0,32 | 38,66M |
| 2026-08-14 | $0,33 | -2,24 % | $0,33 | $0,33 | $0,32 | 61,75M |
| 2026-08-13 | $0,33 | +1,30 % | $0,33 | $0,34 | $0,33 | 59,85M |
| 2026-08-12 | $0,33 | -1,66 % | $0,34 | $0,34 | $0,33 | 70,69M |
| 2026-08-11 | $0,34 | -1,24 % | $0,34 | $0,34 | $0,33 | 68,03M |
| 2026-08-10 | $0,34 | -2,19 % | $0,35 | $0,35 | $0,34 | 68,51M |
| 2026-08-09 | $0,35 | -1,25 % | $0,35 | $0,36 | $0,35 | 67,03M |
| 2026-08-08 | $0,35 | +1,25 % | $0,35 | $0,36 | $0,35 | 56,10M |
| 2026-08-07 | $0,35 | -3,08 % | $0,36 | $0,36 | $0,34 | 129,98M |
| 2026-08-06 | $0,36 | -3,91 % | $0,37 | $0,38 | $0,36 | 81,40M |
| 2026-08-05 | $0,37 | -0,12 % | $0,37 | $0,39 | $0,37 | 94,74M |
| 2026-08-04 | $0,37 | +0,66 % | $0,37 | $0,38 | $0,36 | 110,04M |
| 2026-08-03 | $0,37 | -1,94 % | $0,38 | $0,38 | $0,37 | 99,50M |
| 2026-08-02 | $0,38 | -0,36 % | $0,38 | $0,39 | $0,38 | 96,30M |
| 2026-08-01 | $0,38 | -2,53 % | $0,39 | $0,39 | $0,38 | 85,47M |
| 2026-07-31 | $0,39 | -6,29 % | $0,42 | $0,42 | $0,39 | 114,45M |
| 2026-07-30 | $0,42 | +2,95 % | $0,40 | $0,43 | $0,40 | 145,73M |
| 2026-07-29 | $0,40 | -0,39 % | $0,41 | $0,41 | $0,39 | 115,65M |
| 2026-07-28 | $0,41 | +2,98 % | $0,39 | $0,41 | $0,38 | 123,04M |
| 2026-07-27 | $0,39 | -2,60 % | $0,40 | $0,42 | $0,39 | 146,14M |
| 2026-07-26 | $0,40 | +7,06 % | $0,38 | $0,41 | $0,38 | 115,93M |
| 2026-07-25 | $0,38 | -1,45 % | $0,38 | $0,39 | $0,37 | 75,63M |
| 2026-07-24 | $0,38 | -4,46 % | $0,40 | $0,41 | $0,38 | 115,63M |
| 2026-07-23 | $0,40 | -2,88 % | $0,41 | $0,42 | $0,40 | 118,75M |
| 2026-07-22 | $0,41 | +3,09 % | $0,40 | $0,42 | $0,40 | 171,35M |
| 2026-07-21 | $0,40 | +12,08 % | $0,36 | $0,41 | $0,36 | 246,96M |
| 2026-07-20 | $0,36 | +3,57 % | $0,35 | $0,36 | $0,34 | 93,42M |
| 2026-07-19 | $0,35 | -0,55 % | $0,35 | $0,36 | $0,34 | 77,53M |
| 2026-07-18 | $0,35 | -6,89 % | $0,37 | $0,38 | $0,34 | 181,47M |
| 2026-07-17 | $0,37 | +2,50 % | $0,36 | $0,38 | $0,36 | 159,05M |
| 2026-07-16 | $0,36 | -0,59 % | $0,37 | $0,39 | $0,36 | 267,58M |
| 2026-07-15 | $0,37 | +16,20 % | $0,31 | $0,37 | $0,31 | 182,49M |
| 2026-07-14 | $0,31 | +1,42 % | $0,31 | $0,32 | $0,31 | 59,54M |
| 2026-07-13 | $0,31 | -3,80 % | $0,32 | $0,33 | $0,31 | 51,36M |
| 2026-07-12 | $0,32 | -0,58 % | $0,32 | $0,33 | $0,32 | 37,03M |
| 2026-07-11 | $0,32 | -1,13 % | $0,33 | $0,34 | $0,32 | 46,57M |
| 2026-07-10 | $0,33 | +3,75 % | $0,32 | $0,33 | $0,31 | 56,26M |
| 2026-07-09 | $0,32 | +0,31 % | $0,32 | $0,32 | $0,31 | 53,75M |
| 2026-07-08 | $0,32 | -3,75 % | $0,33 | $0,33 | $0,31 | 72,36M |
| 2026-07-07 | $0,33 | -1,59 % | $0,33 | $0,34 | $0,33 | 66,92M |
| 2026-07-06 | $0,33 | +0,22 % | $0,33 | $0,34 | $0,32 | 92,45M |
| 2026-07-05 | $0,33 | -1,07 % | $0,34 | $0,34 | $0,32 | 57,70M |
| 2026-07-04 | $0,34 | +0,64 % | $0,33 | $0,35 | $0,33 | 60,94M |