Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.9440 USD |
453.3860 ONDO |
0.9626 USD |
0.9370 USD |
0.9626 USD |
0.9370 USD |
| 2025-08-26 |
0.9269 USD |
2,625.4210 ONDO |
0.9300 USD |
0.9100 USD |
0.9307 USD |
0.9100 USD |
| 2025-08-25 |
0.9302 USD |
2,490.0960 ONDO |
0.9780 USD |
0.8952 USD |
0.9780 USD |
0.8952 USD |
| 2025-08-24 |
0.9940 USD |
7,067.8560 ONDO |
0.9951 USD |
0.9780 USD |
0.9951 USD |
0.9780 USD |
| 2025-08-23 |
0.9949 USD |
7,232.9220 ONDO |
0.9947 USD |
0.9512 USD |
1.0028 USD |
1.0028 USD |
| 2025-08-22 |
0.9200 USD |
13,962.9690 ONDO |
0.9203 USD |
0.9136 USD |
0.9203 USD |
0.9136 USD |
| 2025-08-21 |
0.9300 USD |
3,671.7850 ONDO |
0.9444 USD |
0.9138 USD |
0.9444 USD |
0.9138 USD |
| 2025-08-20 |
0.9462 USD |
9,166.5450 ONDO |
0.9500 USD |
0.9410 USD |
0.9500 USD |
0.9410 USD |
| 2025-08-19 |
0.9423 USD |
1,949.7800 ONDO |
0.9418 USD |
0.9410 USD |
0.9454 USD |
0.9410 USD |
| 2025-08-18 |
0.9628 USD |
13,349.2770 ONDO |
0.9957 USD |
0.9423 USD |
0.9967 USD |
0.9564 USD |
| 2025-08-17 |
1.0320 USD |
2,358.7600 ONDO |
1.0164 USD |
1.0164 USD |
1.0465 USD |
1.0265 USD |
| 2025-08-16 |
0.9909 USD |
567.8190 ONDO |
0.9893 USD |
0.9869 USD |
1.0164 USD |
0.9876 USD |
| 2025-08-15 |
1.0105 USD |
205.5440 ONDO |
1.0165 USD |
1.0024 USD |
1.0165 USD |
1.0164 USD |
| 2025-08-14 |
1.0671 USD |
10,809.4560 ONDO |
1.0900 USD |
0.9976 USD |
1.1100 USD |
0.9976 USD |
| 2025-08-13 |
1.0714 USD |
10,264.2210 ONDO |
1.0699 USD |
1.0511 USD |
1.0899 USD |
1.0705 USD |
| 2025-08-12 |
1.0505 USD |
22,263.1570 ONDO |
1.0000 USD |
0.9950 USD |
1.0869 USD |
1.0869 USD |
| 2025-08-11 |
1.0312 USD |
1,763.8490 ONDO |
1.0523 USD |
0.9965 USD |
1.0523 USD |
1.0100 USD |
| 2025-08-10 |
1.0239 USD |
1,014.9010 ONDO |
1.0352 USD |
0.9513 USD |
1.0523 USD |
1.0523 USD |
| 2025-08-09 |
1.0451 USD |
1,891.6210 ONDO |
1.0438 USD |
1.0437 USD |
1.0500 USD |
1.0455 USD |
| 2025-08-08 |
1.0104 USD |
6,357.3090 ONDO |
1.0100 USD |
1.0011 USD |
1.0144 USD |
1.0144 USD |
| 2025-08-07 |
0.9928 USD |
1,784.0950 ONDO |
0.9767 USD |
0.9767 USD |
1.0254 USD |
0.9990 USD |
| 2025-08-06 |
0.9732 USD |
1,629.1260 ONDO |
0.9768 USD |
0.9155 USD |
0.9768 USD |
0.9765 USD |
| 2025-08-05 |
0.9158 USD |
1,173.6380 ONDO |
0.9300 USD |
0.9137 USD |
0.9300 USD |
0.9137 USD |
| 2025-08-04 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.9598 USD |
| 2025-08-03 |
0.9461 USD |
114.8330 ONDO |
0.9204 USD |
0.9204 USD |
0.9598 USD |
0.9598 USD |
| 2025-08-02 |
0.8861 USD |
6,822.5420 ONDO |
0.9001 USD |
0.8481 USD |
0.9001 USD |
0.8671 USD |
| 2025-08-01 |
0.9187 USD |
2,251.3690 ONDO |
0.9201 USD |
0.9113 USD |
0.9201 USD |
0.9113 USD |
| 2025-07-31 |
0.9790 USD |
7,267.6720 ONDO |
0.9700 USD |
0.9474 USD |
1.0120 USD |
0.9717 USD |
| 2025-07-30 |
0.9262 USD |
8,498.6410 ONDO |
0.9399 USD |
0.9200 USD |
0.9423 USD |
0.9423 USD |
| 2025-07-29 |
0.9774 USD |
1,588.5980 ONDO |
1.0245 USD |
0.9614 USD |
1.0246 USD |
0.9614 USD |
| 2025-07-28 |
1.0325 USD |
1,205.3890 ONDO |
1.0463 USD |
0.9850 USD |
1.0463 USD |
0.9850 USD |
| 2025-07-27 |
1.0607 USD |
4,736.3420 ONDO |
1.0900 USD |
1.0463 USD |
1.0900 USD |
1.0674 USD |
| 2025-07-26 |
1.0624 USD |
1,088.6040 ONDO |
1.0587 USD |
1.0500 USD |
1.0887 USD |
1.0887 USD |
| 2025-07-25 |
1.0120 USD |
4,909.3420 ONDO |
1.0007 USD |
0.9798 USD |
1.0455 USD |
1.0146 USD |
| 2025-07-24 |
1.0410 USD |
26,033.1550 ONDO |
1.0369 USD |
0.9900 USD |
1.0715 USD |
1.0485 USD |
| 2025-07-23 |
1.0435 USD |
11,001.8220 ONDO |
1.1217 USD |
1.0150 USD |
1.1217 USD |
1.0150 USD |
| 2025-07-22 |
1.0627 USD |
7,641.2610 ONDO |
1.0643 USD |
1.0416 USD |
1.0996 USD |
1.0416 USD |
| 2025-07-21 |
1.0879 USD |
26,263.4120 ONDO |
1.0734 USD |
1.0097 USD |
1.1236 USD |
1.0643 USD |
| 2025-07-20 |
1.0604 USD |
6,457.0260 ONDO |
1.0622 USD |
1.0474 USD |
1.0708 USD |
1.0567 USD |
| 2025-07-19 |
1.0192 USD |
4,713.3290 ONDO |
1.0084 USD |
1.0000 USD |
1.0369 USD |
1.0223 USD |