Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.7809 USD |
20,680.9240 ONDO |
0.7792 USD |
0.7556 USD |
0.7890 USD |
0.7745 USD |
| 2025-03-30 |
0.7883 USD |
12,474.3730 ONDO |
0.7921 USD |
0.7881 USD |
0.8009 USD |
0.7881 USD |
| 2025-03-29 |
0.8317 USD |
2,916.4880 ONDO |
0.8273 USD |
0.7917 USD |
0.8515 USD |
0.7917 USD |
| 2025-03-28 |
0.8787 USD |
7,641.8400 ONDO |
0.9156 USD |
0.8268 USD |
0.9156 USD |
0.8268 USD |
| 2025-03-27 |
0.9284 USD |
14,384.4930 ONDO |
0.9073 USD |
0.8920 USD |
0.9462 USD |
0.9155 USD |
| 2025-03-26 |
0.9269 USD |
1,674.7610 ONDO |
0.9157 USD |
0.9156 USD |
0.9554 USD |
0.9200 USD |
| 2025-03-25 |
0.9001 USD |
2,306.1270 ONDO |
0.8872 USD |
0.8817 USD |
0.9413 USD |
0.9207 USD |
| 2025-03-24 |
0.8913 USD |
7,230.2340 ONDO |
0.8564 USD |
0.8564 USD |
0.9117 USD |
0.8929 USD |
| 2025-03-23 |
0.8564 USD |
160.0270 ONDO |
0.8564 USD |
0.8564 USD |
0.8564 USD |
0.8564 USD |
| 2025-03-22 |
0.8430 USD |
1,326.7100 ONDO |
0.8259 USD |
0.8259 USD |
0.8436 USD |
0.8436 USD |
| 2025-03-21 |
0.8292 USD |
1,095.7010 ONDO |
0.8349 USD |
0.8259 USD |
0.8359 USD |
0.8359 USD |
| 2025-03-20 |
0.8565 USD |
1,913.3330 ONDO |
0.8700 USD |
0.8379 USD |
0.8779 USD |
0.8426 USD |
| 2025-03-19 |
0.8591 USD |
25,944.1250 ONDO |
0.8425 USD |
0.8425 USD |
0.8675 USD |
0.8675 USD |
| 2025-03-18 |
0.8195 USD |
3,712.4890 ONDO |
0.8681 USD |
0.8093 USD |
0.8681 USD |
0.8250 USD |
| 2025-03-17 |
0.8619 USD |
4,164.6180 ONDO |
0.8281 USD |
0.8273 USD |
0.8729 USD |
0.8726 USD |
| 2025-03-16 |
0.8301 USD |
696.6950 ONDO |
0.8823 USD |
0.8175 USD |
0.8823 USD |
0.8175 USD |
| 2025-03-15 |
0.8844 USD |
2,662.8330 ONDO |
0.8709 USD |
0.8635 USD |
0.8919 USD |
0.8919 USD |
| 2025-03-14 |
0.8457 USD |
17,751.7520 ONDO |
0.8262 USD |
0.8262 USD |
0.8930 USD |
0.8716 USD |
| 2025-03-13 |
0.8397 USD |
20,807.7640 ONDO |
0.8603 USD |
0.8154 USD |
0.8651 USD |
0.8453 USD |
| 2025-03-12 |
0.8485 USD |
18,070.7070 ONDO |
0.8380 USD |
0.8193 USD |
0.8816 USD |
0.8763 USD |
| 2025-03-11 |
0.7881 USD |
14,517.5840 ONDO |
0.7566 USD |
0.7500 USD |
0.8500 USD |
0.8409 USD |
| 2025-03-10 |
0.8097 USD |
30,592.5260 ONDO |
0.8615 USD |
0.7727 USD |
0.8840 USD |
0.7933 USD |
| 2025-03-09 |
0.8986 USD |
29,710.1870 ONDO |
0.9712 USD |
0.8422 USD |
0.9883 USD |
0.8422 USD |
| 2025-03-08 |
0.9531 USD |
11,478.4050 ONDO |
0.9625 USD |
0.9365 USD |
0.9655 USD |
0.9502 USD |
| 2025-03-07 |
1.0284 USD |
74,207.3860 ONDO |
1.0576 USD |
0.9891 USD |
1.1100 USD |
1.0160 USD |
| 2025-03-06 |
1.1590 USD |
25,184.3330 ONDO |
1.1350 USD |
1.0881 USD |
1.1921 USD |
1.0881 USD |
| 2025-03-05 |
1.0916 USD |
53,221.6200 ONDO |
0.9995 USD |
0.9995 USD |
1.1374 USD |
1.1374 USD |
| 2025-03-04 |
0.9203 USD |
17,992.3190 ONDO |
0.9500 USD |
0.8799 USD |
1.0445 USD |
0.9780 USD |
| 2025-03-03 |
1.0565 USD |
2,483.4280 ONDO |
1.1637 USD |
1.0020 USD |
1.1665 USD |
1.0020 USD |
| 2025-03-02 |
1.2062 USD |
16,736.1310 ONDO |
1.0277 USD |
1.0219 USD |
1.2767 USD |
1.1967 USD |
| 2025-03-01 |
1.0205 USD |
19,541.7430 ONDO |
1.0200 USD |
0.9987 USD |
1.0308 USD |
1.0277 USD |
| 2025-02-28 |
0.9593 USD |
734.8540 ONDO |
0.9300 USD |
0.8935 USD |
1.0544 USD |
1.0544 USD |
| 2025-02-27 |
1.0005 USD |
14,006.8660 ONDO |
0.9706 USD |
0.9706 USD |
1.0140 USD |
1.0000 USD |
| 2025-02-26 |
1.0300 USD |
9,102.0760 ONDO |
0.9923 USD |
0.9706 USD |
1.1054 USD |
0.9739 USD |
| 2025-02-25 |
0.9696 USD |
27,773.2390 ONDO |
0.9800 USD |
0.9243 USD |
1.0500 USD |
0.9706 USD |
| 2025-02-24 |
1.0843 USD |
6,402.4690 ONDO |
1.1000 USD |
1.0500 USD |
1.1000 USD |
1.0500 USD |
| 2025-02-23 |
1.1390 USD |
1,883.6740 ONDO |
1.1700 USD |
1.1259 USD |
1.1700 USD |
1.1259 USD |
| 2025-02-22 |
1.1842 USD |
1,165.8910 ONDO |
1.1417 USD |
1.1400 USD |
1.2270 USD |
1.2270 USD |
| 2025-02-21 |
1.1860 USD |
11,561.3750 ONDO |
1.2456 USD |
1.1000 USD |
1.2456 USD |
1.1188 USD |
| 2025-02-20 |
1.2374 USD |
4,150.7460 ONDO |
1.2399 USD |
1.2298 USD |
1.2454 USD |
1.2390 USD |
| 2025-02-19 |
1.2063 USD |
4,165.6490 ONDO |
1.2045 USD |
1.1935 USD |
1.2160 USD |
1.2156 USD |
| 2025-02-18 |
1.1779 USD |
8,121.7850 ONDO |
1.2311 USD |
1.1300 USD |
1.2311 USD |
1.1360 USD |
| 2025-02-17 |
1.2493 USD |
2,749.6140 ONDO |
1.2700 USD |
1.2100 USD |
1.2794 USD |
1.2499 USD |
| 2025-02-16 |
1.2704 USD |
42,832.9010 ONDO |
1.2685 USD |
1.2665 USD |
1.2956 USD |
1.2924 USD |
| 2025-02-15 |
1.2617 USD |
140,751.0180 ONDO |
1.3326 USD |
1.2503 USD |
1.3326 USD |
1.2740 USD |
| 2025-02-14 |
1.3341 USD |
16,599.3360 ONDO |
1.3228 USD |
1.2564 USD |
1.3579 USD |
1.3191 USD |
| 2025-02-13 |
1.3477 USD |
9,452.1220 ONDO |
1.3852 USD |
1.3142 USD |
1.3940 USD |
1.3142 USD |
| 2025-02-12 |
1.3714 USD |
10,143.8100 ONDO |
1.3990 USD |
1.3387 USD |
1.4002 USD |
1.3741 USD |
| 2025-02-11 |
1.3972 USD |
11,677.2870 ONDO |
1.4467 USD |
1.3530 USD |
1.4467 USD |
1.3990 USD |
| 2025-02-10 |
1.4082 USD |
4,120.6140 ONDO |
1.3040 USD |
1.3000 USD |
1.4683 USD |
1.4498 USD |