Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7710 EUR |
380,011.2898 ONDO |
0.7785 EUR |
0.7653 EUR |
0.7806 EUR |
0.7692 EUR |
| 2025-09-05 |
0.7900 EUR |
1,222,861.6666 ONDO |
0.7807 EUR |
0.7721 EUR |
0.8033 EUR |
0.7770 EUR |
| 2025-09-04 |
0.7956 EUR |
1,400,992.3677 ONDO |
0.8080 EUR |
0.7766 EUR |
0.8114 EUR |
0.7777 EUR |
| 2025-09-03 |
0.8248 EUR |
1,985,993.9033 ONDO |
0.8151 EUR |
0.8104 EUR |
0.8458 EUR |
0.8251 EUR |
| 2025-09-02 |
0.7766 EUR |
1,259,505.9346 ONDO |
0.7515 EUR |
0.7492 EUR |
0.8103 EUR |
0.8030 EUR |
| 2025-09-01 |
0.7580 EUR |
1,063,767.1079 ONDO |
0.7669 EUR |
0.7426 EUR |
0.7773 EUR |
0.7578 EUR |
| 2025-08-31 |
0.7799 EUR |
513,522.3920 ONDO |
0.7781 EUR |
0.7717 EUR |
0.7881 EUR |
0.7717 EUR |
| 2025-08-30 |
0.7788 EUR |
493,768.8033 ONDO |
0.7761 EUR |
0.7663 EUR |
0.7898 EUR |
0.7737 EUR |
| 2025-08-29 |
0.7784 EUR |
1,121,949.0960 ONDO |
0.8103 EUR |
0.7625 EUR |
0.8118 EUR |
0.7739 EUR |
| 2025-08-28 |
0.8053 EUR |
892,363.2957 ONDO |
0.7962 EUR |
0.7906 EUR |
0.8162 EUR |
0.7952 EUR |
| 2025-08-27 |
0.8102 EUR |
917,327.9060 ONDO |
0.8083 EUR |
0.7986 EUR |
0.8209 EUR |
0.8049 EUR |
| 2025-08-26 |
0.7932 EUR |
1,126,978.6071 ONDO |
0.7681 EUR |
0.7614 EUR |
0.8187 EUR |
0.8138 EUR |
| 2025-08-25 |
0.7933 EUR |
2,167,548.6129 ONDO |
0.8294 EUR |
0.7556 EUR |
0.8421 EUR |
0.7626 EUR |
| 2025-08-24 |
0.8375 EUR |
1,420,811.8270 ONDO |
0.8511 EUR |
0.8141 EUR |
0.8735 EUR |
0.8320 EUR |
| 2025-08-23 |
0.8503 EUR |
800,980.8291 ONDO |
0.8557 EUR |
0.8300 EUR |
0.8668 EUR |
0.8462 EUR |
| 2025-08-22 |
0.8156 EUR |
1,745,600.7704 ONDO |
0.7899 EUR |
0.7670 EUR |
0.8580 EUR |
0.8528 EUR |
| 2025-08-21 |
0.8035 EUR |
526,560.1558 ONDO |
0.8121 EUR |
0.7875 EUR |
0.8186 EUR |
0.7924 EUR |
| 2025-08-20 |
0.7964 EUR |
770,988.7218 ONDO |
0.7835 EUR |
0.7747 EUR |
0.8176 EUR |
0.8163 EUR |
| 2025-08-19 |
0.8021 EUR |
1,504,455.3744 ONDO |
0.8230 EUR |
0.7788 EUR |
0.8354 EUR |
0.7932 EUR |
| 2025-08-18 |
0.8209 EUR |
1,967,786.2393 ONDO |
0.8623 EUR |
0.8059 EUR |
0.8627 EUR |
0.8367 EUR |
| 2025-08-17 |
0.8733 EUR |
1,194,147.9683 ONDO |
0.8559 EUR |
0.8559 EUR |
0.8911 EUR |
0.8656 EUR |
| 2025-08-16 |
0.8491 EUR |
507,453.2067 ONDO |
0.8453 EUR |
0.8370 EUR |
0.8639 EUR |
0.8543 EUR |
| 2025-08-15 |
0.8514 EUR |
1,244,364.1347 ONDO |
0.8611 EUR |
0.8215 EUR |
0.8821 EUR |
0.8442 EUR |
| 2025-08-14 |
0.8805 EUR |
3,453,369.0938 ONDO |
0.9158 EUR |
0.8404 EUR |
0.9466 EUR |
0.8510 EUR |
| 2025-08-13 |
0.9085 EUR |
1,617,569.0256 ONDO |
0.9079 EUR |
0.8957 EUR |
0.9286 EUR |
0.9112 EUR |
| 2025-08-12 |
0.8828 EUR |
2,431,196.0930 ONDO |
0.8460 EUR |
0.8343 EUR |
0.9161 EUR |
0.9007 EUR |
| 2025-08-11 |
0.8759 EUR |
1,310,604.8702 ONDO |
0.8772 EUR |
0.8503 EUR |
0.9024 EUR |
0.8637 EUR |
| 2025-08-10 |
0.8717 EUR |
1,328,887.1170 ONDO |
0.8889 EUR |
0.8516 EUR |
0.9017 EUR |
0.8781 EUR |
| 2025-08-09 |
0.8928 EUR |
951,401.6788 ONDO |
0.8745 EUR |
0.8720 EUR |
0.9067 EUR |
0.8947 EUR |
| 2025-08-08 |
0.8723 EUR |
1,190,897.7798 ONDO |
0.8654 EUR |
0.8578 EUR |
0.8857 EUR |
0.8764 EUR |
| 2025-08-07 |
0.8439 EUR |
2,022,269.2244 ONDO |
0.8070 EUR |
0.7994 EUR |
0.8652 EUR |
0.8612 EUR |
| 2025-08-06 |
0.7987 EUR |
928,040.0385 ONDO |
0.7936 EUR |
0.7771 EUR |
0.8123 EUR |
0.8098 EUR |
| 2025-08-05 |
0.7976 EUR |
1,650,281.6472 ONDO |
0.8206 EUR |
0.7800 EUR |
0.8221 EUR |
0.7917 EUR |
| 2025-08-04 |
0.8102 EUR |
1,471,372.6630 ONDO |
0.7964 EUR |
0.7927 EUR |
0.8284 EUR |
0.8199 EUR |
| 2025-08-03 |
0.7761 EUR |
993,939.5113 ONDO |
0.7580 EUR |
0.7419 EUR |
0.8020 EUR |
0.7968 EUR |
| 2025-08-02 |
0.7584 EUR |
1,361,405.8451 ONDO |
0.7682 EUR |
0.7299 EUR |
0.7855 EUR |
0.7535 EUR |
| 2025-08-01 |
0.7866 EUR |
2,835,119.3988 ONDO |
0.8051 EUR |
0.7493 EUR |
0.8126 EUR |
0.7706 EUR |
| 2025-07-31 |
0.8476 EUR |
2,463,525.9539 ONDO |
0.8254 EUR |
0.8208 EUR |
0.8770 EUR |
0.8275 EUR |
| 2025-07-30 |
0.8208 EUR |
1,676,661.0306 ONDO |
0.8292 EUR |
0.7893 EUR |
0.8394 EUR |
0.8217 EUR |
| 2025-07-29 |
0.8421 EUR |
1,787,150.2775 ONDO |
0.8539 EUR |
0.8113 EUR |
0.8766 EUR |
0.8266 EUR |
| 2025-07-28 |
0.8877 EUR |
1,678,158.0939 ONDO |
0.9051 EUR |
0.8500 EUR |
0.9230 EUR |
0.8560 EUR |
| 2025-07-27 |
0.8915 EUR |
2,697,874.9129 ONDO |
0.8875 EUR |
0.8824 EUR |
0.9110 EUR |
0.9011 EUR |
| 2025-07-26 |
0.8931 EUR |
707,329.1817 ONDO |
0.8823 EUR |
0.8785 EUR |
0.9038 EUR |
0.8937 EUR |
| 2025-07-25 |
0.8626 EUR |
2,623,706.4393 ONDO |
0.8672 EUR |
0.8350 EUR |
0.8876 EUR |
0.8832 EUR |
| 2025-07-24 |
0.8756 EUR |
4,987,222.7734 ONDO |
0.8751 EUR |
0.8078 EUR |
0.9179 EUR |
0.8823 EUR |
| 2025-07-23 |
0.8972 EUR |
5,080,048.3372 ONDO |
0.9738 EUR |
0.8402 EUR |
0.9769 EUR |
0.8755 EUR |
| 2025-07-22 |
0.9032 EUR |
1,627,186.9719 ONDO |
0.9202 EUR |
0.8727 EUR |
0.9412 EUR |
0.9020 EUR |
| 2025-07-21 |
0.9278 EUR |
2,066,578.4308 ONDO |
0.8997 EUR |
0.8814 EUR |
0.9634 EUR |
0.9080 EUR |
| 2025-07-20 |
0.9078 EUR |
2,371,951.5237 ONDO |
0.8863 EUR |
0.8793 EUR |
0.9296 EUR |
0.9003 EUR |
| 2025-07-19 |
0.8768 EUR |
1,478,995.8481 ONDO |
0.8658 EUR |
0.8509 EUR |
0.8926 EUR |
0.8727 EUR |