Ondo ONDO
$0.4996+0.00 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |