Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.2342 EUR |
2,184,740.1748 ONDO |
0.2332 EUR |
0.2230 EUR |
0.2453 EUR |
0.2415 EUR |
| 2026-02-01 |
0.2373 EUR |
1,463,027.0176 ONDO |
0.2436 EUR |
0.2394 EUR |
0.2467 EUR |
0.2420 EUR |
| 2026-01-31 |
0.2555 EUR |
1,394,149.2953 ONDO |
0.2624 EUR |
0.2383 EUR |
0.2652 EUR |
0.2416 EUR |
| 2026-01-30 |
0.2612 EUR |
3,222,015.4868 ONDO |
0.2632 EUR |
0.2535 EUR |
0.2696 EUR |
0.2646 EUR |
| 2026-01-29 |
0.2729 EUR |
2,062,862.8733 ONDO |
0.2877 EUR |
0.2540 EUR |
0.2883 EUR |
0.2641 EUR |
| 2026-01-28 |
0.2830 EUR |
1,492,091.7694 ONDO |
0.2830 EUR |
0.2799 EUR |
0.2943 EUR |
0.2851 EUR |
| 2026-01-27 |
0.2805 EUR |
943,922.2780 ONDO |
0.2790 EUR |
0.2739 EUR |
0.2837 EUR |
0.2747 EUR |
| 2026-01-26 |
0.2768 EUR |
2,178,899.3015 ONDO |
0.2715 EUR |
0.2714 EUR |
0.2852 EUR |
0.2820 EUR |
| 2026-01-25 |
0.2779 EUR |
2,868,539.2676 ONDO |
0.2902 EUR |
0.2677 EUR |
0.2904 EUR |
0.2708 EUR |
| 2026-01-24 |
0.2930 EUR |
1,166,088.6076 ONDO |
0.2938 EUR |
0.2882 EUR |
0.2944 EUR |
0.2907 EUR |
| 2026-01-23 |
0.2985 EUR |
2,699,559.3329 ONDO |
0.2909 EUR |
0.2904 EUR |
0.3074 EUR |
0.2942 EUR |
| 2026-01-22 |
0.2926 EUR |
730,688.7374 ONDO |
0.2925 EUR |
0.2848 EUR |
0.2963 EUR |
0.2905 EUR |
| 2026-01-21 |
0.2852 EUR |
2,332,529.0033 ONDO |
0.2811 EUR |
0.2773 EUR |
0.2968 EUR |
0.2967 EUR |
| 2026-01-20 |
0.2896 EUR |
1,481,925.3035 ONDO |
0.2990 EUR |
0.2816 EUR |
0.3001 EUR |
0.2869 EUR |
| 2026-01-19 |
0.2944 EUR |
4,096,798.4007 ONDO |
0.3051 EUR |
0.2769 EUR |
0.3051 EUR |
0.2970 EUR |
| 2026-01-18 |
0.3260 EUR |
1,918,875.9865 ONDO |
0.3325 EUR |
0.3176 EUR |
0.3360 EUR |
0.3182 EUR |
| 2026-01-17 |
0.3330 EUR |
920,814.9680 ONDO |
0.3309 EUR |
0.3301 EUR |
0.3429 EUR |
0.3361 EUR |
| 2026-01-16 |
0.3263 EUR |
1,698,876.2727 ONDO |
0.3275 EUR |
0.3187 EUR |
0.3328 EUR |
0.3319 EUR |
| 2026-01-15 |
0.3334 EUR |
2,328,332.4982 ONDO |
0.3444 EUR |
0.3227 EUR |
0.3444 EUR |
0.3273 EUR |
| 2026-01-14 |
0.3538 EUR |
1,523,433.9451 ONDO |
0.3581 EUR |
0.3462 EUR |
0.3608 EUR |
0.3583 EUR |
| 2026-01-13 |
0.3429 EUR |
1,967,498.7967 ONDO |
0.3313 EUR |
0.3298 EUR |
0.3523 EUR |
0.3505 EUR |
| 2026-01-12 |
0.3392 EUR |
794,415.3991 ONDO |
0.3426 EUR |
0.3296 EUR |
0.3497 EUR |
0.3368 EUR |
| 2026-01-11 |
0.3449 EUR |
702,527.2468 ONDO |
0.3431 EUR |
0.3427 EUR |
0.3472 EUR |
0.3432 EUR |
| 2026-01-10 |
0.3455 EUR |
495,618.3980 ONDO |
0.3456 EUR |
0.3424 EUR |
0.3498 EUR |
0.3429 EUR |
| 2026-01-09 |
0.3488 EUR |
1,171,537.0064 ONDO |
0.3498 EUR |
0.3415 EUR |
0.3554 EUR |
0.3465 EUR |
| 2026-01-08 |
0.3514 EUR |
2,108,951.3220 ONDO |
0.3616 EUR |
0.3430 EUR |
0.3648 EUR |
0.3512 EUR |
| 2026-01-07 |
0.3767 EUR |
881,746.8345 ONDO |
0.3896 EUR |
0.3627 EUR |
0.3896 EUR |
0.3649 EUR |
| 2026-01-06 |
0.3867 EUR |
2,386,903.4936 ONDO |
0.3892 EUR |
0.3704 EUR |
0.4021 EUR |
0.3840 EUR |
| 2026-01-05 |
0.3797 EUR |
2,247,292.4519 ONDO |
0.3745 EUR |
0.3693 EUR |
0.3936 EUR |
0.3895 EUR |
| 2026-01-04 |
0.3722 EUR |
1,415,817.1000 ONDO |
0.3653 EUR |
0.3637 EUR |
0.3797 EUR |
0.3735 EUR |
| 2026-01-03 |
0.3583 EUR |
846,379.9319 ONDO |
0.3624 EUR |
0.3500 EUR |
0.3668 EUR |
0.3654 EUR |
| 2026-01-02 |
0.3394 EUR |
1,287,848.2447 ONDO |
0.3294 EUR |
0.3261 EUR |
0.3570 EUR |
0.3553 EUR |
| 2026-01-01 |
0.3141 EUR |
672,099.6963 ONDO |
0.3055 EUR |
0.3015 EUR |
0.3267 EUR |
0.3258 EUR |
| 2025-12-31 |
0.3167 EUR |
724,751.5088 ONDO |
0.3183 EUR |
0.3092 EUR |
0.3212 EUR |
0.3100 EUR |
| 2025-12-30 |
0.3203 EUR |
825,633.8083 ONDO |
0.3201 EUR |
0.3169 EUR |
0.3246 EUR |
0.3178 EUR |
| 2025-12-29 |
0.3272 EUR |
721,205.9054 ONDO |
0.3301 EUR |
0.3199 EUR |
0.3391 EUR |
0.3206 EUR |
| 2025-12-28 |
0.3288 EUR |
628,344.1674 ONDO |
0.3287 EUR |
0.3249 EUR |
0.3328 EUR |
0.3267 EUR |
| 2025-12-27 |
0.3219 EUR |
649,500.8315 ONDO |
0.3187 EUR |
0.3166 EUR |
0.3275 EUR |
0.3270 EUR |
| 2025-12-26 |
0.3213 EUR |
540,933.0959 ONDO |
0.3125 EUR |
0.3106 EUR |
0.3267 EUR |
0.3163 EUR |
| 2025-12-25 |
0.3211 EUR |
802,956.2629 ONDO |
0.3196 EUR |
0.3161 EUR |
0.3255 EUR |
0.3255 EUR |
| 2025-12-24 |
0.3197 EUR |
656,128.3868 ONDO |
0.3279 EUR |
0.3150 EUR |
0.3295 EUR |
0.3189 EUR |
| 2025-12-23 |
0.3303 EUR |
512,548.1670 ONDO |
0.3346 EUR |
0.3240 EUR |
0.3370 EUR |
0.3301 EUR |
| 2025-12-22 |
0.3369 EUR |
642,192.0388 ONDO |
0.3338 EUR |
0.3294 EUR |
0.3434 EUR |
0.3310 EUR |
| 2025-12-21 |
0.3313 EUR |
1,158,337.4400 ONDO |
0.3405 EUR |
0.3249 EUR |
0.3412 EUR |
0.3320 EUR |
| 2025-12-20 |
0.3408 EUR |
554,349.7569 ONDO |
0.3389 EUR |
0.3363 EUR |
0.3436 EUR |
0.3404 EUR |
| 2025-12-19 |
0.3274 EUR |
1,052,345.3337 ONDO |
0.3140 EUR |
0.3073 EUR |
0.3424 EUR |
0.3398 EUR |
| 2025-12-18 |
0.3266 EUR |
1,586,937.7484 ONDO |
0.3319 EUR |
0.3123 EUR |
0.3452 EUR |
0.3168 EUR |
| 2025-12-17 |
0.3467 EUR |
842,550.6645 ONDO |
0.3530 EUR |
0.3327 EUR |
0.3607 EUR |
0.3332 EUR |
| 2025-12-16 |
0.3475 EUR |
1,639,983.8252 ONDO |
0.3542 EUR |
0.3395 EUR |
0.3555 EUR |
0.3518 EUR |
| 2025-12-15 |
0.3664 EUR |
1,784,816.0405 ONDO |
0.3778 EUR |
0.3450 EUR |
0.3884 EUR |
0.3496 EUR |