Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.4220 USD |
1,324,921.4740 ONDO |
0.4425 USD |
0.4026 USD |
0.4553 USD |
0.4086 USD |
| 2025-12-14 |
0.4542 USD |
526,592.7180 ONDO |
0.4623 USD |
0.4425 USD |
0.4656 USD |
0.4429 USD |
| 2025-12-13 |
0.4618 USD |
281,673.7970 ONDO |
0.4590 USD |
0.4583 USD |
0.4644 USD |
0.4628 USD |
| 2025-12-12 |
0.4653 USD |
1,045,842.9150 ONDO |
0.4738 USD |
0.4491 USD |
0.4802 USD |
0.4572 USD |
| 2025-12-11 |
0.4665 USD |
2,309,308.8070 ONDO |
0.4897 USD |
0.4610 USD |
0.4946 USD |
0.4721 USD |
| 2025-12-10 |
0.4977 USD |
1,082,327.5090 ONDO |
0.5012 USD |
0.4880 USD |
0.5163 USD |
0.4936 USD |
| 2025-12-09 |
0.4950 USD |
881,806.9520 ONDO |
0.4855 USD |
0.4730 USD |
0.5199 USD |
0.5013 USD |
| 2025-12-08 |
0.4822 USD |
2,875,577.2030 ONDO |
0.4552 USD |
0.4533 USD |
0.5078 USD |
0.4852 USD |
| 2025-12-07 |
0.4601 USD |
745,522.1070 ONDO |
0.4678 USD |
0.4471 USD |
0.4781 USD |
0.4555 USD |
| 2025-12-06 |
0.4663 USD |
259,469.3970 ONDO |
0.4636 USD |
0.4603 USD |
0.4704 USD |
0.4679 USD |
| 2025-12-05 |
0.4749 USD |
843,945.3190 ONDO |
0.4908 USD |
0.4557 USD |
0.4928 USD |
0.4627 USD |
| 2025-12-04 |
0.4993 USD |
550,070.1410 ONDO |
0.5147 USD |
0.4823 USD |
0.5186 USD |
0.4917 USD |
| 2025-12-03 |
0.5095 USD |
2,012,730.1820 ONDO |
0.5028 USD |
0.4952 USD |
0.5202 USD |
0.5188 USD |
| 2025-12-02 |
0.4902 USD |
1,383,223.0320 ONDO |
0.4634 USD |
0.4555 USD |
0.5152 USD |
0.5050 USD |
| 2025-12-01 |
0.4652 USD |
1,244,739.9150 ONDO |
0.5047 USD |
0.4474 USD |
0.5170 USD |
0.4610 USD |
| 2025-11-30 |
0.5140 USD |
182,518.6330 ONDO |
0.5101 USD |
0.5073 USD |
0.5204 USD |
0.5076 USD |
| 2025-11-29 |
0.5132 USD |
197,348.1350 ONDO |
0.5157 USD |
0.5059 USD |
0.5197 USD |
0.5105 USD |
| 2025-11-28 |
0.5220 USD |
342,927.3210 ONDO |
0.5221 USD |
0.5119 USD |
0.5337 USD |
0.5175 USD |
| 2025-11-27 |
0.5268 USD |
584,877.7360 ONDO |
0.5175 USD |
0.5148 USD |
0.5398 USD |
0.5284 USD |
| 2025-11-26 |
0.5117 USD |
1,344,241.1060 ONDO |
0.5054 USD |
0.4926 USD |
0.5209 USD |
0.5149 USD |
| 2025-11-25 |
0.5006 USD |
686,795.0230 ONDO |
0.4988 USD |
0.4865 USD |
0.5095 USD |
0.5067 USD |
| 2025-11-24 |
0.4897 USD |
1,153,715.6630 ONDO |
0.4733 USD |
0.4680 USD |
0.5082 USD |
0.5012 USD |
| 2025-11-23 |
0.4731 USD |
267,303.5750 ONDO |
0.4640 USD |
0.4600 USD |
0.4845 USD |
0.4757 USD |
| 2025-11-22 |
0.4605 USD |
445,476.0060 ONDO |
0.4660 USD |
0.4534 USD |
0.4711 USD |
0.4637 USD |
| 2025-11-21 |
0.4710 USD |
2,267,228.1060 ONDO |
0.5003 USD |
0.4435 USD |
0.5186 USD |
0.4684 USD |
| 2025-11-20 |
0.5233 USD |
768,581.6150 ONDO |
0.5293 USD |
0.4948 USD |
0.5491 USD |
0.5104 USD |
| 2025-11-19 |
0.5268 USD |
863,476.7490 ONDO |
0.5435 USD |
0.5014 USD |
0.5501 USD |
0.5268 USD |
| 2025-11-18 |
0.5419 USD |
760,123.4210 ONDO |
0.5304 USD |
0.5196 USD |
0.5543 USD |
0.5455 USD |
| 2025-11-17 |
0.5510 USD |
1,366,879.2040 ONDO |
0.5564 USD |
0.5194 USD |
0.5680 USD |
0.5293 USD |
| 2025-11-16 |
0.5641 USD |
494,081.6420 ONDO |
0.5825 USD |
0.5447 USD |
0.5908 USD |
0.5567 USD |
| 2025-11-15 |
0.5838 USD |
376,557.5510 ONDO |
0.5746 USD |
0.5740 USD |
0.5925 USD |
0.5846 USD |
| 2025-11-14 |
0.5915 USD |
1,300,229.3820 ONDO |
0.6114 USD |
0.5679 USD |
0.6198 USD |
0.5750 USD |
| 2025-11-13 |
0.6268 USD |
557,507.8620 ONDO |
0.6373 USD |
0.5938 USD |
0.6624 USD |
0.6120 USD |
| 2025-11-12 |
0.6507 USD |
1,671,017.5570 ONDO |
0.6515 USD |
0.6282 USD |
0.6758 USD |
0.6384 USD |
| 2025-11-11 |
0.6871 USD |
1,389,839.4130 ONDO |
0.6947 USD |
0.6485 USD |
0.7053 USD |
0.6570 USD |
| 2025-11-10 |
0.6891 USD |
729,298.9900 ONDO |
0.6711 USD |
0.6694 USD |
0.7014 USD |
0.6906 USD |
| 2025-11-09 |
0.6606 USD |
411,580.4780 ONDO |
0.6584 USD |
0.6329 USD |
0.6780 USD |
0.6722 USD |
| 2025-11-08 |
0.6672 USD |
618,225.2420 ONDO |
0.6670 USD |
0.6406 USD |
0.6821 USD |
0.6606 USD |
| 2025-11-07 |
0.6499 USD |
966,439.8850 ONDO |
0.5954 USD |
0.5914 USD |
0.6878 USD |
0.6676 USD |
| 2025-11-06 |
0.5940 USD |
538,852.1900 ONDO |
0.6162 USD |
0.5731 USD |
0.6177 USD |
0.5932 USD |
| 2025-11-05 |
0.6030 USD |
776,828.3610 ONDO |
0.5920 USD |
0.5644 USD |
0.6204 USD |
0.6174 USD |
| 2025-11-04 |
0.5968 USD |
1,269,129.6350 ONDO |
0.6150 USD |
0.5549 USD |
0.6279 USD |
0.5683 USD |
| 2025-11-03 |
0.6283 USD |
1,480,788.6190 ONDO |
0.6981 USD |
0.5911 USD |
0.6993 USD |
0.6123 USD |
| 2025-11-02 |
0.6960 USD |
294,945.9470 ONDO |
0.7015 USD |
0.6797 USD |
0.7082 USD |
0.6884 USD |
| 2025-11-01 |
0.6984 USD |
522,539.4860 ONDO |
0.6865 USD |
0.6801 USD |
0.7102 USD |
0.7015 USD |
| 2025-10-31 |
0.6895 USD |
616,352.7880 ONDO |
0.6880 USD |
0.6729 USD |
0.7030 USD |
0.6878 USD |
| 2025-10-30 |
0.6985 USD |
978,727.8430 ONDO |
0.7285 USD |
0.6655 USD |
0.7377 USD |
0.6861 USD |
| 2025-10-29 |
0.7358 USD |
651,438.3270 ONDO |
0.7284 USD |
0.7172 USD |
0.7566 USD |
0.7395 USD |
| 2025-10-28 |
0.7436 USD |
805,263.5060 ONDO |
0.7454 USD |
0.7160 USD |
0.7617 USD |
0.7289 USD |
| 2025-10-27 |
0.7591 USD |
567,963.1770 ONDO |
0.7653 USD |
0.7412 USD |
0.7789 USD |
0.7424 USD |