Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4292 EUR |
596,354.0649 ONDO |
0.4403 EUR |
0.4141 EUR |
0.4442 EUR |
0.4228 EUR |
| 2025-12-03 |
0.4367 EUR |
943,445.0126 ONDO |
0.4321 EUR |
0.4252 EUR |
0.4460 EUR |
0.4417 EUR |
| 2025-12-02 |
0.4225 EUR |
1,324,724.3810 ONDO |
0.3985 EUR |
0.3924 EUR |
0.4433 EUR |
0.4339 EUR |
| 2025-12-01 |
0.3991 EUR |
1,107,533.5161 ONDO |
0.4347 EUR |
0.3843 EUR |
0.4349 EUR |
0.3922 EUR |
| 2025-11-30 |
0.4435 EUR |
288,302.4142 ONDO |
0.4412 EUR |
0.4379 EUR |
0.4496 EUR |
0.4460 EUR |
| 2025-11-29 |
0.4422 EUR |
271,632.1314 ONDO |
0.4456 EUR |
0.4363 EUR |
0.4473 EUR |
0.4403 EUR |
| 2025-11-28 |
0.4503 EUR |
703,183.3415 ONDO |
0.4496 EUR |
0.4412 EUR |
0.4606 EUR |
0.4464 EUR |
| 2025-11-27 |
0.4517 EUR |
1,077,594.2589 ONDO |
0.4463 EUR |
0.4441 EUR |
0.4650 EUR |
0.4572 EUR |
| 2025-11-26 |
0.4339 EUR |
410,992.4253 ONDO |
0.4370 EUR |
0.4251 EUR |
0.4459 EUR |
0.4442 EUR |
| 2025-11-25 |
0.4319 EUR |
455,969.0328 ONDO |
0.4336 EUR |
0.4201 EUR |
0.4358 EUR |
0.4343 EUR |
| 2025-11-24 |
0.4195 EUR |
1,106,282.2209 ONDO |
0.4125 EUR |
0.4059 EUR |
0.4403 EUR |
0.4351 EUR |
| 2025-11-23 |
0.4073 EUR |
531,906.8341 ONDO |
0.4030 EUR |
0.3998 EUR |
0.4175 EUR |
0.4164 EUR |
| 2025-11-22 |
0.4009 EUR |
601,693.8439 ONDO |
0.4046 EUR |
0.3930 EUR |
0.4094 EUR |
0.3988 EUR |
| 2025-11-21 |
0.4106 EUR |
2,817,034.6245 ONDO |
0.4342 EUR |
0.3856 EUR |
0.4412 EUR |
0.4100 EUR |
| 2025-11-20 |
0.4495 EUR |
1,663,621.4690 ONDO |
0.4573 EUR |
0.4279 EUR |
0.4761 EUR |
0.4341 EUR |
| 2025-11-19 |
0.4549 EUR |
1,356,904.9471 ONDO |
0.4671 EUR |
0.4347 EUR |
0.4721 EUR |
0.4359 EUR |
| 2025-11-18 |
0.4569 EUR |
1,218,603.0169 ONDO |
0.4568 EUR |
0.4465 EUR |
0.4767 EUR |
0.4749 EUR |
| 2025-11-17 |
0.4778 EUR |
1,238,012.2868 ONDO |
0.4788 EUR |
0.4598 EUR |
0.4900 EUR |
0.4677 EUR |
| 2025-11-16 |
0.4859 EUR |
1,274,246.5769 ONDO |
0.5017 EUR |
0.4682 EUR |
0.5095 EUR |
0.4820 EUR |
| 2025-11-15 |
0.5021 EUR |
703,604.5392 ONDO |
0.4966 EUR |
0.4946 EUR |
0.5096 EUR |
0.5031 EUR |
| 2025-11-14 |
0.5130 EUR |
1,260,256.6961 ONDO |
0.5277 EUR |
0.4927 EUR |
0.5299 EUR |
0.5099 EUR |
| 2025-11-13 |
0.5386 EUR |
1,959,207.2520 ONDO |
0.5498 EUR |
0.5104 EUR |
0.5719 EUR |
0.5319 EUR |
| 2025-11-12 |
0.5613 EUR |
1,172,160.2485 ONDO |
0.5610 EUR |
0.5423 EUR |
0.5840 EUR |
0.5434 EUR |
| 2025-11-11 |
0.5850 EUR |
938,457.4629 ONDO |
0.5998 EUR |
0.5659 EUR |
0.6100 EUR |
0.5684 EUR |
| 2025-11-10 |
0.5951 EUR |
1,341,540.7542 ONDO |
0.5804 EUR |
0.5769 EUR |
0.6068 EUR |
0.5961 EUR |
| 2025-11-09 |
0.5666 EUR |
731,318.3666 ONDO |
0.5697 EUR |
0.5465 EUR |
0.5806 EUR |
0.5788 EUR |
| 2025-11-08 |
0.5780 EUR |
955,194.3506 ONDO |
0.5772 EUR |
0.5536 EUR |
0.5880 EUR |
0.5628 EUR |
| 2025-11-07 |
0.5480 EUR |
2,382,682.5059 ONDO |
0.5178 EUR |
0.5113 EUR |
0.5943 EUR |
0.5871 EUR |
| 2025-11-06 |
0.5123 EUR |
1,607,374.9989 ONDO |
0.5345 EUR |
0.4947 EUR |
0.5359 EUR |
0.5113 EUR |
| 2025-11-05 |
0.5177 EUR |
1,466,158.2113 ONDO |
0.5202 EUR |
0.4894 EUR |
0.5406 EUR |
0.5330 EUR |
| 2025-11-04 |
0.5128 EUR |
3,251,960.6180 ONDO |
0.5328 EUR |
0.4789 EUR |
0.5451 EUR |
0.5189 EUR |
| 2025-11-03 |
0.5494 EUR |
2,020,389.3468 ONDO |
0.6052 EUR |
0.5100 EUR |
0.6064 EUR |
0.5353 EUR |
| 2025-11-02 |
0.6028 EUR |
549,976.3219 ONDO |
0.6083 EUR |
0.5889 EUR |
0.6137 EUR |
0.5938 EUR |
| 2025-11-01 |
0.5970 EUR |
306,012.5905 ONDO |
0.5950 EUR |
0.5885 EUR |
0.6061 EUR |
0.6023 EUR |
| 2025-10-31 |
0.5905 EUR |
566,567.5624 ONDO |
0.5947 EUR |
0.5925 EUR |
0.6078 EUR |
0.5962 EUR |
| 2025-10-30 |
0.6021 EUR |
1,530,493.2595 ONDO |
0.6276 EUR |
0.5750 EUR |
0.6348 EUR |
0.5816 EUR |
| 2025-10-29 |
0.6292 EUR |
801,054.3506 ONDO |
0.6260 EUR |
0.6200 EUR |
0.6536 EUR |
0.6215 EUR |
| 2025-10-28 |
0.6340 EUR |
832,341.9947 ONDO |
0.6399 EUR |
0.6113 EUR |
0.6542 EUR |
0.6190 EUR |
| 2025-10-27 |
0.6529 EUR |
843,041.3637 ONDO |
0.6578 EUR |
0.6370 EUR |
0.6704 EUR |
0.6563 EUR |
| 2025-10-26 |
0.6396 EUR |
436,992.1531 ONDO |
0.6312 EUR |
0.6225 EUR |
0.6534 EUR |
0.6493 EUR |
| 2025-10-25 |
0.6290 EUR |
736,164.4069 ONDO |
0.6387 EUR |
0.6190 EUR |
0.6387 EUR |
0.6329 EUR |
| 2025-10-24 |
0.6335 EUR |
1,041,012.6436 ONDO |
0.6215 EUR |
0.6180 EUR |
0.6465 EUR |
0.6383 EUR |
| 2025-10-23 |
0.6197 EUR |
875,750.3685 ONDO |
0.6051 EUR |
0.6051 EUR |
0.6314 EUR |
0.6187 EUR |
| 2025-10-22 |
0.6187 EUR |
1,662,175.1109 ONDO |
0.6240 EUR |
0.5900 EUR |
0.6286 EUR |
0.5950 EUR |
| 2025-10-21 |
0.6410 EUR |
2,626,322.2825 ONDO |
0.6452 EUR |
0.6178 EUR |
0.6729 EUR |
0.6327 EUR |
| 2025-10-20 |
0.6451 EUR |
1,534,131.7927 ONDO |
0.6275 EUR |
0.6137 EUR |
0.6644 EUR |
0.6475 EUR |
| 2025-10-19 |
0.6189 EUR |
1,359,437.0565 ONDO |
0.6141 EUR |
0.5830 EUR |
0.6413 EUR |
0.6367 EUR |
| 2025-10-18 |
0.6120 EUR |
1,865,219.2582 ONDO |
0.6049 EUR |
0.6027 EUR |
0.6234 EUR |
0.6119 EUR |
| 2025-10-17 |
0.5940 EUR |
4,884,518.6658 ONDO |
0.6211 EUR |
0.5682 EUR |
0.6260 EUR |
0.6103 EUR |
| 2025-10-16 |
0.6384 EUR |
4,017,514.3450 ONDO |
0.6561 EUR |
0.6113 EUR |
0.6735 EUR |
0.6235 EUR |