Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.9253 USD |
7,046.8180 ONDO |
0.9460 USD |
0.9041 USD |
0.9897 USD |
0.9442 USD |
| 2025-05-18 |
0.9216 USD |
7,843.6890 ONDO |
0.9390 USD |
0.9023 USD |
0.9391 USD |
0.9222 USD |
| 2025-05-17 |
0.9393 USD |
705.5160 ONDO |
0.9423 USD |
0.9200 USD |
1.0241 USD |
0.9259 USD |
| 2025-05-16 |
0.9895 USD |
3,743.9290 ONDO |
0.9821 USD |
0.9821 USD |
1.0330 USD |
1.0158 USD |
| 2025-05-15 |
1.0038 USD |
23,659.6970 ONDO |
1.0252 USD |
0.9593 USD |
1.0484 USD |
0.9815 USD |
| 2025-05-14 |
1.0268 USD |
12,132.4980 ONDO |
1.0920 USD |
1.0179 USD |
1.1346 USD |
1.0252 USD |
| 2025-05-13 |
1.0849 USD |
25,140.4730 ONDO |
0.9749 USD |
0.9749 USD |
1.0921 USD |
1.0920 USD |
| 2025-05-12 |
1.0376 USD |
18,819.2610 ONDO |
1.0638 USD |
0.9870 USD |
1.0991 USD |
1.0289 USD |
| 2025-05-11 |
1.0925 USD |
2,227.8540 ONDO |
1.1028 USD |
1.0455 USD |
1.1068 USD |
1.0455 USD |
| 2025-05-10 |
1.0430 USD |
2,088.5320 ONDO |
1.0075 USD |
0.9973 USD |
1.0830 USD |
1.0830 USD |
| 2025-05-09 |
1.0178 USD |
11,749.7070 ONDO |
1.0000 USD |
0.9575 USD |
1.0415 USD |
1.0058 USD |
| 2025-05-08 |
0.9228 USD |
11,904.9770 ONDO |
0.8857 USD |
0.8757 USD |
0.9876 USD |
0.9595 USD |
| 2025-05-07 |
0.8707 USD |
6,068.3650 ONDO |
0.8775 USD |
0.8556 USD |
0.8797 USD |
0.8556 USD |
| 2025-05-06 |
0.8628 USD |
221.5990 ONDO |
0.8650 USD |
0.8600 USD |
0.8650 USD |
0.8600 USD |
| 2025-05-05 |
0.8856 USD |
10,980.8600 ONDO |
0.8881 USD |
0.8650 USD |
0.8881 USD |
0.8650 USD |
| 2025-05-04 |
0.8857 USD |
4,139.5610 ONDO |
0.8871 USD |
0.8601 USD |
0.8871 USD |
0.8841 USD |
| 2025-05-03 |
0.9208 USD |
12,614.9830 ONDO |
0.9402 USD |
0.8870 USD |
0.9402 USD |
0.8870 USD |
| 2025-05-02 |
0.9344 USD |
19,802.4910 ONDO |
0.9449 USD |
0.9101 USD |
0.9524 USD |
0.9524 USD |
| 2025-05-01 |
0.9465 USD |
3,175.9540 ONDO |
0.9496 USD |
0.9152 USD |
0.9500 USD |
0.9499 USD |
| 2025-04-30 |
0.9196 USD |
5,650.2090 ONDO |
0.9380 USD |
0.9000 USD |
0.9497 USD |
0.9364 USD |
| 2025-04-29 |
0.9637 USD |
7,393.1380 ONDO |
0.9744 USD |
0.9303 USD |
0.9963 USD |
0.9304 USD |
| 2025-04-28 |
0.9763 USD |
2,064.3280 ONDO |
0.9586 USD |
0.9468 USD |
0.9935 USD |
0.9516 USD |
| 2025-04-27 |
0.9952 USD |
6,743.2750 ONDO |
1.0025 USD |
0.9610 USD |
1.0099 USD |
0.9929 USD |
| 2025-04-26 |
1.0308 USD |
3,497.3560 ONDO |
1.0478 USD |
0.9936 USD |
1.0479 USD |
0.9969 USD |
| 2025-04-25 |
1.0203 USD |
5,173.0950 ONDO |
0.9873 USD |
0.9873 USD |
1.0561 USD |
0.9934 USD |
| 2025-04-24 |
0.9492 USD |
4,512.5740 ONDO |
0.9211 USD |
0.8834 USD |
1.0291 USD |
1.0193 USD |
| 2025-04-23 |
0.9466 USD |
12,234.9540 ONDO |
0.9236 USD |
0.9211 USD |
0.9597 USD |
0.9211 USD |
| 2025-04-22 |
0.8815 USD |
3,622.0080 ONDO |
0.8498 USD |
0.8498 USD |
0.8973 USD |
0.8918 USD |
| 2025-04-21 |
0.8678 USD |
7,732.2760 ONDO |
0.8797 USD |
0.8498 USD |
0.8908 USD |
0.8498 USD |
| 2025-04-20 |
0.8409 USD |
3,519.5630 ONDO |
0.8654 USD |
0.8249 USD |
0.8654 USD |
0.8596 USD |
| 2025-04-19 |
0.8533 USD |
8,732.6710 ONDO |
0.8340 USD |
0.8340 USD |
0.8798 USD |
0.8564 USD |
| 2025-04-18 |
0.8461 USD |
9,259.5050 ONDO |
0.8338 USD |
0.8264 USD |
0.8620 USD |
0.8314 USD |
| 2025-04-17 |
0.8351 USD |
3,582.5090 ONDO |
0.8459 USD |
0.8330 USD |
0.8459 USD |
0.8338 USD |
| 2025-04-16 |
0.8272 USD |
3,812.3100 ONDO |
0.8292 USD |
0.8189 USD |
0.8428 USD |
0.8252 USD |
| 2025-04-15 |
0.8581 USD |
7,361.2500 ONDO |
0.8805 USD |
0.8428 USD |
0.8850 USD |
0.8428 USD |
| 2025-04-14 |
0.8813 USD |
754.5020 ONDO |
0.8749 USD |
0.8749 USD |
0.9118 USD |
0.8858 USD |
| 2025-04-13 |
0.8904 USD |
954.8670 ONDO |
0.9000 USD |
0.8576 USD |
0.9000 USD |
0.8576 USD |
| 2025-04-12 |
0.9174 USD |
6,160.1280 ONDO |
0.8958 USD |
0.8821 USD |
0.9378 USD |
0.9274 USD |
| 2025-04-11 |
0.8976 USD |
14,364.5270 ONDO |
0.8346 USD |
0.8345 USD |
0.9216 USD |
0.8955 USD |
| 2025-04-10 |
0.8408 USD |
2,956.4180 ONDO |
0.8674 USD |
0.8069 USD |
0.8725 USD |
0.8115 USD |
| 2025-04-09 |
0.8084 USD |
12,581.3520 ONDO |
0.7370 USD |
0.7308 USD |
0.8843 USD |
0.8621 USD |
| 2025-04-08 |
0.7433 USD |
2,661.3900 ONDO |
0.7585 USD |
0.7169 USD |
0.7650 USD |
0.7169 USD |
| 2025-04-07 |
0.7238 USD |
46,828.0370 ONDO |
0.7287 USD |
0.6663 USD |
0.7851 USD |
0.7585 USD |
| 2025-04-06 |
0.7619 USD |
42,561.9050 ONDO |
0.8098 USD |
0.7200 USD |
0.8402 USD |
0.7320 USD |
| 2025-04-05 |
0.8254 USD |
23,655.6810 ONDO |
0.8333 USD |
0.7986 USD |
0.8439 USD |
0.8395 USD |
| 2025-04-04 |
0.8245 USD |
6,752.5760 ONDO |
0.8176 USD |
0.7989 USD |
0.8392 USD |
0.8233 USD |
| 2025-04-03 |
0.8079 USD |
6,587.6440 ONDO |
0.8116 USD |
0.7925 USD |
0.8176 USD |
0.8176 USD |
| 2025-04-02 |
0.8306 USD |
3,881.9460 ONDO |
0.7942 USD |
0.7942 USD |
0.8647 USD |
0.7942 USD |
| 2025-04-01 |
0.7953 USD |
1,838.2850 ONDO |
0.7945 USD |
0.7941 USD |
0.8000 USD |
0.7942 USD |
| 2025-03-31 |
0.7809 USD |
20,680.9240 ONDO |
0.7792 USD |
0.7556 USD |
0.7890 USD |
0.7745 USD |