Ondo ONDO
$0,5034+0,00 (+%0,28)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,50 | +%0,65 | $0,50 | $0,51 | $0,50 | 370,73M |
| 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 |