Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.7380 USD |
1,297,983.2650 ONDO |
0.7641 USD |
0.7160 USD |
0.7783 USD |
0.7270 USD |
| 2025-10-15 |
0.7837 USD |
1,535,486.9400 ONDO |
0.8000 USD |
0.7526 USD |
0.8196 USD |
0.7617 USD |
| 2025-10-14 |
0.7775 USD |
3,031,857.7720 ONDO |
0.8350 USD |
0.7422 USD |
0.8387 USD |
0.7995 USD |
| 2025-10-13 |
0.8154 USD |
853,407.6430 ONDO |
0.8147 USD |
0.7897 USD |
0.8440 USD |
0.8353 USD |
| 2025-10-12 |
0.7803 USD |
1,262,561.2690 ONDO |
0.7174 USD |
0.7002 USD |
0.8375 USD |
0.8154 USD |
| 2025-10-11 |
0.7372 USD |
876,252.2930 ONDO |
0.7883 USD |
0.6300 USD |
0.8310 USD |
0.7218 USD |
| 2025-10-10 |
0.8456 USD |
1,709,309.9990 ONDO |
0.8837 USD |
0.4900 USD |
0.9024 USD |
0.6608 USD |
| 2025-10-09 |
0.9041 USD |
722,645.0890 ONDO |
0.9224 USD |
0.8683 USD |
0.9299 USD |
0.8866 USD |
| 2025-10-08 |
0.9081 USD |
883,489.2380 ONDO |
0.9113 USD |
0.8967 USD |
0.9340 USD |
0.9199 USD |
| 2025-10-07 |
0.9350 USD |
844,405.3060 ONDO |
0.9628 USD |
0.9044 USD |
0.9704 USD |
0.9101 USD |
| 2025-10-06 |
0.9622 USD |
647,476.6960 ONDO |
0.9156 USD |
0.9115 USD |
0.9784 USD |
0.9662 USD |
| 2025-10-05 |
0.9322 USD |
194,535.1690 ONDO |
0.9229 USD |
0.9059 USD |
0.9647 USD |
0.9192 USD |
| 2025-10-04 |
0.9265 USD |
213,301.8320 ONDO |
0.9438 USD |
0.9081 USD |
0.9494 USD |
0.9229 USD |
| 2025-10-03 |
0.9532 USD |
832,278.4190 ONDO |
0.9542 USD |
0.9389 USD |
0.9790 USD |
0.9460 USD |
| 2025-10-02 |
0.9493 USD |
526,724.8150 ONDO |
0.9370 USD |
0.9285 USD |
0.9684 USD |
0.9588 USD |
| 2025-10-01 |
0.9181 USD |
722,388.2660 ONDO |
0.8848 USD |
0.8767 USD |
0.9369 USD |
0.9272 USD |
| 2025-09-30 |
0.8782 USD |
275,656.8060 ONDO |
0.8928 USD |
0.8632 USD |
0.8992 USD |
0.8821 USD |
| 2025-09-29 |
0.8934 USD |
163,545.1160 ONDO |
0.9057 USD |
0.8735 USD |
0.9070 USD |
0.8953 USD |
| 2025-09-28 |
0.8831 USD |
183,949.5440 ONDO |
0.8848 USD |
0.8659 USD |
0.9094 USD |
0.9062 USD |
| 2025-09-27 |
0.8900 USD |
180,730.1510 ONDO |
0.8965 USD |
0.8796 USD |
0.8974 USD |
0.8869 USD |
| 2025-09-26 |
0.8888 USD |
287,550.7420 ONDO |
0.8739 USD |
0.8616 USD |
0.9086 USD |
0.8962 USD |
| 2025-09-25 |
0.8890 USD |
299,177.4230 ONDO |
0.9252 USD |
0.8578 USD |
0.9273 USD |
0.8768 USD |
| 2025-09-24 |
0.9296 USD |
238,028.9110 ONDO |
0.9187 USD |
0.9025 USD |
0.9431 USD |
0.9234 USD |
| 2025-09-23 |
0.9339 USD |
240,017.7020 ONDO |
0.9473 USD |
0.9168 USD |
0.9495 USD |
0.9224 USD |
| 2025-09-22 |
0.9299 USD |
111,344.1510 ONDO |
0.9725 USD |
0.8679 USD |
0.9921 USD |
0.9343 USD |
| 2025-09-21 |
1.0112 USD |
4,763.8730 ONDO |
1.0164 USD |
0.9921 USD |
1.0198 USD |
0.9921 USD |
| 2025-09-20 |
1.0238 USD |
10,638.5900 ONDO |
1.0170 USD |
1.0169 USD |
1.0334 USD |
1.0232 USD |
| 2025-09-19 |
1.0576 USD |
15,900.1350 ONDO |
1.0776 USD |
1.0193 USD |
1.0868 USD |
1.0193 USD |
| 2025-09-18 |
1.0796 USD |
23,724.8340 ONDO |
1.0726 USD |
1.0510 USD |
1.0937 USD |
1.0937 USD |
| 2025-09-17 |
1.0197 USD |
72,994.2950 ONDO |
1.0192 USD |
1.0039 USD |
1.0678 USD |
1.0631 USD |
| 2025-09-16 |
1.0213 USD |
16,145.6000 ONDO |
1.0100 USD |
1.0100 USD |
1.0320 USD |
1.0246 USD |
| 2025-09-15 |
1.0443 USD |
41,638.6450 ONDO |
1.0591 USD |
1.0169 USD |
1.0725 USD |
1.0245 USD |
| 2025-09-14 |
1.0580 USD |
7,701.3050 ONDO |
1.0761 USD |
1.0265 USD |
1.0761 USD |
1.0582 USD |
| 2025-09-13 |
1.0839 USD |
37,531.8550 ONDO |
1.1064 USD |
1.0800 USD |
1.1100 USD |
1.0834 USD |
| 2025-09-12 |
1.1211 USD |
64,080.1800 ONDO |
1.0989 USD |
1.0199 USD |
1.1500 USD |
1.0936 USD |
| 2025-09-11 |
1.0519 USD |
5,662.5280 ONDO |
1.0383 USD |
1.0187 USD |
1.0887 USD |
1.0550 USD |
| 2025-09-10 |
1.0204 USD |
65,947.2720 ONDO |
0.9692 USD |
0.9692 USD |
1.0611 USD |
1.0323 USD |
| 2025-09-09 |
0.9617 USD |
31,705.9020 ONDO |
0.9687 USD |
0.9418 USD |
0.9820 USD |
0.9532 USD |
| 2025-09-08 |
0.9300 USD |
388.9560 ONDO |
0.9113 USD |
0.9113 USD |
0.9329 USD |
0.9329 USD |
| 2025-09-07 |
0.9299 USD |
328.3860 ONDO |
0.9299 USD |
0.9299 USD |
0.9299 USD |
0.9299 USD |
| 2025-09-06 |
0.9300 USD |
1,882.5320 ONDO |
0.9301 USD |
0.9300 USD |
0.9301 USD |
0.9300 USD |
| 2025-09-05 |
0.9357 USD |
1,375.8170 ONDO |
0.9810 USD |
0.8681 USD |
0.9810 USD |
0.9113 USD |
| 2025-09-04 |
0.9576 USD |
4,096.2910 ONDO |
0.9605 USD |
0.9200 USD |
0.9810 USD |
0.9200 USD |
| 2025-09-03 |
0.9888 USD |
4,224.1200 ONDO |
0.9524 USD |
0.9524 USD |
1.0029 USD |
0.9660 USD |
| 2025-09-02 |
0.9184 USD |
4,726.3600 ONDO |
0.9142 USD |
0.9142 USD |
0.9501 USD |
0.9501 USD |
| 2025-09-01 |
0.8944 USD |
3,031.5080 ONDO |
0.9000 USD |
0.8926 USD |
0.9000 USD |
0.8926 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.9150 USD |
| 2025-08-30 |
0.9179 USD |
963.5770 ONDO |
0.9181 USD |
0.9150 USD |
0.9181 USD |
0.9150 USD |
| 2025-08-29 |
0.9073 USD |
4,350.1640 ONDO |
0.9171 USD |
0.8952 USD |
0.9171 USD |
0.8952 USD |
| 2025-08-28 |
0.9680 USD |
431.9380 ONDO |
0.9647 USD |
0.9523 USD |
0.9762 USD |
0.9523 USD |