Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1.0417 USD |
18,354.0550 ONDO |
1.0578 USD |
0.9700 USD |
1.0785 USD |
1.0093 USD |
| 2025-07-17 |
1.0168 USD |
38,524.4880 ONDO |
0.9500 USD |
0.9326 USD |
1.0858 USD |
1.0570 USD |
| 2025-07-16 |
0.9430 USD |
35,986.0350 ONDO |
0.9379 USD |
0.8814 USD |
0.9777 USD |
0.9693 USD |
| 2025-07-15 |
0.9175 USD |
17,334.5490 ONDO |
0.9076 USD |
0.8994 USD |
0.9351 USD |
0.9207 USD |
| 2025-07-14 |
0.9406 USD |
20,818.7320 ONDO |
0.9368 USD |
0.8522 USD |
0.9821 USD |
0.9291 USD |
| 2025-07-13 |
0.9291 USD |
15,947.7370 ONDO |
0.8772 USD |
0.8771 USD |
0.9501 USD |
0.9106 USD |
| 2025-07-12 |
0.8809 USD |
5,601.7110 ONDO |
0.9029 USD |
0.8561 USD |
0.9029 USD |
0.8682 USD |
| 2025-07-11 |
0.9070 USD |
4,736.1160 ONDO |
0.8957 USD |
0.8957 USD |
0.9329 USD |
0.9029 USD |
| 2025-07-10 |
0.8834 USD |
2,264.8520 ONDO |
0.8538 USD |
0.8439 USD |
0.9000 USD |
0.9000 USD |
| 2025-07-09 |
0.8294 USD |
2,474.1540 ONDO |
0.8052 USD |
0.8052 USD |
0.8629 USD |
0.8278 USD |
| 2025-07-08 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.8052 USD |
| 2025-07-07 |
0.8054 USD |
97.8310 ONDO |
0.0000 USD |
0.8052 USD |
0.8055 USD |
0.8052 USD |
| 2025-07-06 |
0.7882 USD |
789.6650 ONDO |
0.7753 USD |
0.7753 USD |
0.7927 USD |
0.7927 USD |
| 2025-07-05 |
0.7841 USD |
8,286.7380 ONDO |
0.7803 USD |
0.7760 USD |
0.7900 USD |
0.7828 USD |
| 2025-07-04 |
0.7819 USD |
395.5060 ONDO |
0.7889 USD |
0.7719 USD |
0.7932 USD |
0.7719 USD |
| 2025-07-03 |
0.8115 USD |
5,444.9130 ONDO |
0.8033 USD |
0.8033 USD |
0.8137 USD |
0.8137 USD |
| 2025-07-02 |
0.7617 USD |
4,415.4890 ONDO |
0.7728 USD |
0.7405 USD |
0.7970 USD |
0.7892 USD |
| 2025-07-01 |
0.7499 USD |
10,734.9350 ONDO |
0.7554 USD |
0.7400 USD |
0.7697 USD |
0.7400 USD |
| 2025-06-30 |
0.7859 USD |
797.9120 ONDO |
0.7825 USD |
0.7824 USD |
0.8050 USD |
0.7829 USD |
| 2025-06-29 |
0.7694 USD |
3,505.4640 ONDO |
0.7649 USD |
0.7637 USD |
0.7721 USD |
0.7637 USD |
| 2025-06-28 |
0.7648 USD |
5,781.5340 ONDO |
0.7653 USD |
0.7622 USD |
0.7653 USD |
0.7629 USD |
| 2025-06-27 |
0.7676 USD |
7,296.1720 ONDO |
0.7366 USD |
0.7328 USD |
0.7800 USD |
0.7800 USD |
| 2025-06-26 |
0.7535 USD |
242.9000 ONDO |
0.7886 USD |
0.7366 USD |
0.7886 USD |
0.7366 USD |
| 2025-06-25 |
0.7934 USD |
2,058.6890 ONDO |
0.7955 USD |
0.7886 USD |
0.7955 USD |
0.7886 USD |
| 2025-06-24 |
0.7817 USD |
12,452.1070 ONDO |
0.7550 USD |
0.7539 USD |
0.8066 USD |
0.7950 USD |
| 2025-06-23 |
0.7108 USD |
21,181.6000 ONDO |
0.6775 USD |
0.6669 USD |
0.7703 USD |
0.7658 USD |
| 2025-06-22 |
0.6524 USD |
22,469.8580 ONDO |
0.6873 USD |
0.6314 USD |
0.6885 USD |
0.6389 USD |
| 2025-06-21 |
0.7004 USD |
10,382.1140 ONDO |
0.7101 USD |
0.6800 USD |
0.7101 USD |
0.6885 USD |
| 2025-06-20 |
0.7669 USD |
1,509.0180 ONDO |
0.7664 USD |
0.7442 USD |
0.7696 USD |
0.7442 USD |
| 2025-06-19 |
0.7697 USD |
8,678.7330 ONDO |
0.7820 USD |
0.7589 USD |
0.7835 USD |
0.7696 USD |
| 2025-06-18 |
0.7397 USD |
7,382.7360 ONDO |
0.7561 USD |
0.7111 USD |
0.7561 USD |
0.7304 USD |
| 2025-06-17 |
0.7709 USD |
26,840.0250 ONDO |
0.7850 USD |
0.7399 USD |
0.8233 USD |
0.7412 USD |
| 2025-06-16 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7785 USD |
| 2025-06-15 |
0.7828 USD |
873.4890 ONDO |
0.7874 USD |
0.7785 USD |
0.7874 USD |
0.7785 USD |
| 2025-06-14 |
0.7926 USD |
342.2580 ONDO |
0.8001 USD |
0.7867 USD |
0.8001 USD |
0.7867 USD |
| 2025-06-13 |
0.7860 USD |
7,949.1140 ONDO |
0.8240 USD |
0.7698 USD |
0.8244 USD |
0.7900 USD |
| 2025-06-12 |
0.8457 USD |
5,855.9860 ONDO |
0.8699 USD |
0.8353 USD |
0.8699 USD |
0.8353 USD |
| 2025-06-11 |
0.9088 USD |
2,015.9820 ONDO |
0.8914 USD |
0.8799 USD |
0.9320 USD |
0.8799 USD |
| 2025-06-10 |
0.8702 USD |
7,688.1850 ONDO |
0.8837 USD |
0.8535 USD |
0.8837 USD |
0.8801 USD |
| 2025-06-09 |
0.8653 USD |
1,892.4840 ONDO |
0.8325 USD |
0.8282 USD |
0.8703 USD |
0.8703 USD |
| 2025-06-08 |
0.8436 USD |
889.1090 ONDO |
0.8426 USD |
0.8418 USD |
0.8499 USD |
0.8499 USD |
| 2025-06-07 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.8086 USD |
| 2025-06-06 |
0.8221 USD |
2,288.0650 ONDO |
0.8018 USD |
0.8016 USD |
0.8418 USD |
0.8086 USD |
| 2025-06-05 |
0.8201 USD |
13,335.3780 ONDO |
0.8410 USD |
0.7689 USD |
0.8639 USD |
0.8001 USD |
| 2025-06-04 |
0.8687 USD |
13.7130 ONDO |
0.8687 USD |
0.8687 USD |
0.8687 USD |
0.8687 USD |
| 2025-06-03 |
0.8694 USD |
58.5300 ONDO |
0.8694 USD |
0.8694 USD |
0.8694 USD |
0.8694 USD |
| 2025-06-02 |
0.8379 USD |
949.1060 ONDO |
0.8688 USD |
0.8340 USD |
0.8688 USD |
0.8340 USD |
| 2025-06-01 |
0.8333 USD |
89.4600 ONDO |
0.8333 USD |
0.8333 USD |
0.8333 USD |
0.8333 USD |
| 2025-05-31 |
0.8227 USD |
2,510.0420 ONDO |
0.8321 USD |
0.8120 USD |
0.8702 USD |
0.8702 USD |
| 2025-05-30 |
0.8560 USD |
13,706.7520 ONDO |
0.9060 USD |
0.8266 USD |
0.9060 USD |
0.8440 USD |