Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2797 USD |
5,256,674.7270 ONDO |
0.2845 USD |
0.2646 USD |
0.2892 USD |
0.2819 USD |
| 2026-02-02 |
0.2769 USD |
8,214,004.9650 ONDO |
0.2755 USD |
0.2644 USD |
0.2892 USD |
0.2838 USD |
| 2026-02-01 |
0.2820 USD |
4,553,201.9060 ONDO |
0.2886 USD |
0.2727 USD |
0.2914 USD |
0.2762 USD |
| 2026-01-31 |
0.2860 USD |
5,531,136.3560 ONDO |
0.3114 USD |
0.2587 USD |
0.3140 USD |
0.2792 USD |
| 2026-01-30 |
0.3098 USD |
5,122,505.7040 ONDO |
0.3147 USD |
0.3012 USD |
0.3197 USD |
0.3122 USD |
| 2026-01-29 |
0.3220 USD |
3,105,005.1330 ONDO |
0.3459 USD |
0.3060 USD |
0.3468 USD |
0.3144 USD |
| 2026-01-28 |
0.3406 USD |
2,575,865.5970 ONDO |
0.3395 USD |
0.3342 USD |
0.3520 USD |
0.3463 USD |
| 2026-01-27 |
0.3320 USD |
2,039,325.9390 ONDO |
0.3312 USD |
0.3236 USD |
0.3389 USD |
0.3364 USD |
| 2026-01-26 |
0.3306 USD |
1,512,418.4560 ONDO |
0.3222 USD |
0.3198 USD |
0.3387 USD |
0.3342 USD |
| 2026-01-25 |
0.3305 USD |
1,815,917.8590 ONDO |
0.3430 USD |
0.3165 USD |
0.3445 USD |
0.3221 USD |
| 2026-01-24 |
0.3452 USD |
1,490,591.7010 ONDO |
0.3466 USD |
0.3418 USD |
0.3495 USD |
0.3440 USD |
| 2026-01-23 |
0.3509 USD |
2,956,645.4810 ONDO |
0.3417 USD |
0.3406 USD |
0.3619 USD |
0.3465 USD |
| 2026-01-22 |
0.3415 USD |
1,319,228.0890 ONDO |
0.3407 USD |
0.3344 USD |
0.3464 USD |
0.3412 USD |
| 2026-01-21 |
0.3344 USD |
1,687,592.2910 ONDO |
0.3294 USD |
0.3242 USD |
0.3487 USD |
0.3465 USD |
| 2026-01-20 |
0.3366 USD |
1,255,915.2010 ONDO |
0.3484 USD |
0.3268 USD |
0.3497 USD |
0.3288 USD |
| 2026-01-19 |
0.3416 USD |
3,187,091.4450 ONDO |
0.3527 USD |
0.3242 USD |
0.3643 USD |
0.3462 USD |
| 2026-01-18 |
0.3744 USD |
2,186,174.8530 ONDO |
0.3854 USD |
0.3583 USD |
0.3889 USD |
0.3588 USD |
| 2026-01-17 |
0.3883 USD |
1,620,351.3860 ONDO |
0.3840 USD |
0.3830 USD |
0.3976 USD |
0.3869 USD |
| 2026-01-16 |
0.3807 USD |
1,061,907.2010 ONDO |
0.3803 USD |
0.3698 USD |
0.3874 USD |
0.3854 USD |
| 2026-01-15 |
0.3874 USD |
1,421,508.3460 ONDO |
0.4011 USD |
0.3751 USD |
0.4022 USD |
0.3801 USD |
| 2026-01-14 |
0.4114 USD |
1,798,443.7260 ONDO |
0.4165 USD |
0.3991 USD |
0.4222 USD |
0.4029 USD |
| 2026-01-13 |
0.4026 USD |
1,803,810.1650 ONDO |
0.3863 USD |
0.3844 USD |
0.4222 USD |
0.4204 USD |
| 2026-01-12 |
0.3945 USD |
1,407,040.3800 ONDO |
0.3981 USD |
0.3856 USD |
0.4074 USD |
0.3861 USD |
| 2026-01-11 |
0.3988 USD |
560,438.4710 ONDO |
0.3990 USD |
0.3917 USD |
0.4041 USD |
0.3967 USD |
| 2026-01-10 |
0.4011 USD |
812,577.2340 ONDO |
0.4021 USD |
0.3977 USD |
0.4069 USD |
0.3993 USD |
| 2026-01-09 |
0.4038 USD |
1,772,582.7530 ONDO |
0.4076 USD |
0.3977 USD |
0.4135 USD |
0.4028 USD |
| 2026-01-08 |
0.4117 USD |
1,497,459.4130 ONDO |
0.4221 USD |
0.3998 USD |
0.4258 USD |
0.4085 USD |
| 2026-01-07 |
0.4335 USD |
1,598,082.0680 ONDO |
0.4569 USD |
0.4193 USD |
0.4584 USD |
0.4212 USD |
| 2026-01-06 |
0.4544 USD |
3,507,527.2420 ONDO |
0.4556 USD |
0.4336 USD |
0.4708 USD |
0.4554 USD |
| 2026-01-05 |
0.4428 USD |
2,115,379.8730 ONDO |
0.4388 USD |
0.4316 USD |
0.4622 USD |
0.4587 USD |
| 2026-01-04 |
0.4369 USD |
1,381,335.3820 ONDO |
0.4273 USD |
0.4227 USD |
0.4448 USD |
0.4374 USD |
| 2026-01-03 |
0.4210 USD |
1,214,063.9440 ONDO |
0.4240 USD |
0.4102 USD |
0.4297 USD |
0.4256 USD |
| 2026-01-02 |
0.4059 USD |
1,596,944.5010 ONDO |
0.3871 USD |
0.3802 USD |
0.4265 USD |
0.4242 USD |
| 2026-01-01 |
0.3682 USD |
938,196.3220 ONDO |
0.3589 USD |
0.3545 USD |
0.3832 USD |
0.3814 USD |
| 2025-12-31 |
0.3690 USD |
1,160,560.8920 ONDO |
0.3738 USD |
0.3579 USD |
0.3771 USD |
0.3579 USD |
| 2025-12-30 |
0.3761 USD |
759,612.2080 ONDO |
0.3771 USD |
0.3724 USD |
0.3818 USD |
0.3742 USD |
| 2025-12-29 |
0.3850 USD |
1,023,433.1110 ONDO |
0.3868 USD |
0.3761 USD |
0.3997 USD |
0.3766 USD |
| 2025-12-28 |
0.3883 USD |
895,083.6100 ONDO |
0.3883 USD |
0.3831 USD |
0.3921 USD |
0.3847 USD |
| 2025-12-27 |
0.3766 USD |
780,005.0810 ONDO |
0.3753 USD |
0.3728 USD |
0.3861 USD |
0.3828 USD |
| 2025-12-26 |
0.3758 USD |
1,207,988.5800 ONDO |
0.3682 USD |
0.3662 USD |
0.3844 USD |
0.3746 USD |
| 2025-12-25 |
0.3766 USD |
745,110.1280 ONDO |
0.3758 USD |
0.3668 USD |
0.3835 USD |
0.3684 USD |
| 2025-12-24 |
0.3768 USD |
1,846,701.0410 ONDO |
0.3867 USD |
0.3708 USD |
0.3891 USD |
0.3791 USD |
| 2025-12-23 |
0.3888 USD |
1,321,594.3220 ONDO |
0.3932 USD |
0.3817 USD |
0.3963 USD |
0.3862 USD |
| 2025-12-22 |
0.3962 USD |
1,634,014.9920 ONDO |
0.3912 USD |
0.3862 USD |
0.4037 USD |
0.3934 USD |
| 2025-12-21 |
0.3887 USD |
639,823.9160 ONDO |
0.3987 USD |
0.3807 USD |
0.3990 USD |
0.3900 USD |
| 2025-12-20 |
0.3981 USD |
497,067.4840 ONDO |
0.3974 USD |
0.3938 USD |
0.4022 USD |
0.3990 USD |
| 2025-12-19 |
0.3828 USD |
1,672,361.9980 ONDO |
0.3680 USD |
0.3604 USD |
0.4008 USD |
0.3971 USD |
| 2025-12-18 |
0.3845 USD |
1,265,927.4380 ONDO |
0.3903 USD |
0.3664 USD |
0.4059 USD |
0.3722 USD |
| 2025-12-17 |
0.3997 USD |
782,032.1820 ONDO |
0.4146 USD |
0.3853 USD |
0.4231 USD |
0.3896 USD |
| 2025-12-16 |
0.4098 USD |
1,123,956.3250 ONDO |
0.4165 USD |
0.3990 USD |
0.4182 USD |
0.4144 USD |