Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.7167 EUR |
1,464,323.0481 ONDO |
0.7312 EUR |
0.6948 EUR |
0.7380 EUR |
0.7183 EUR |
| 2025-03-30 |
0.7374 EUR |
777,329.9183 ONDO |
0.7374 EUR |
0.7239 EUR |
0.7525 EUR |
0.7405 EUR |
| 2025-03-29 |
0.7454 EUR |
1,295,633.3595 ONDO |
0.7771 EUR |
0.7191 EUR |
0.7848 EUR |
0.7316 EUR |
| 2025-03-28 |
0.7993 EUR |
1,863,746.4166 ONDO |
0.8462 EUR |
0.7625 EUR |
0.8494 EUR |
0.7679 EUR |
| 2025-03-27 |
0.8451 EUR |
1,310,573.7043 ONDO |
0.8399 EUR |
0.8200 EUR |
0.8657 EUR |
0.8397 EUR |
| 2025-03-26 |
0.8549 EUR |
3,052,889.3744 ONDO |
0.8505 EUR |
0.8235 EUR |
0.8873 EUR |
0.8470 EUR |
| 2025-03-25 |
0.8498 EUR |
2,293,244.4671 ONDO |
0.8188 EUR |
0.8047 EUR |
0.8707 EUR |
0.8536 EUR |
| 2025-03-24 |
0.8159 EUR |
2,070,152.4395 ONDO |
0.7808 EUR |
0.7692 EUR |
0.8482 EUR |
0.8366 EUR |
| 2025-03-23 |
0.7698 EUR |
549,869.8629 ONDO |
0.7645 EUR |
0.7598 EUR |
0.7821 EUR |
0.7643 EUR |
| 2025-03-22 |
0.7698 EUR |
999,456.5290 ONDO |
0.7641 EUR |
0.7580 EUR |
0.7766 EUR |
0.7717 EUR |
| 2025-03-21 |
0.7648 EUR |
690,943.4425 ONDO |
0.7761 EUR |
0.7536 EUR |
0.7804 EUR |
0.7632 EUR |
| 2025-03-20 |
0.7928 EUR |
1,541,584.7295 ONDO |
0.8115 EUR |
0.7700 EUR |
0.8180 EUR |
0.7767 EUR |
| 2025-03-19 |
0.7832 EUR |
1,935,273.2898 ONDO |
0.7678 EUR |
0.7607 EUR |
0.8044 EUR |
0.7957 EUR |
| 2025-03-18 |
0.7702 EUR |
1,005,921.5881 ONDO |
0.7833 EUR |
0.7382 EUR |
0.7896 EUR |
0.7418 EUR |
| 2025-03-17 |
0.7789 EUR |
1,385,202.2436 ONDO |
0.7481 EUR |
0.7481 EUR |
0.8098 EUR |
0.7953 EUR |
| 2025-03-16 |
0.7739 EUR |
2,463,798.9463 ONDO |
0.8003 EUR |
0.7400 EUR |
0.8076 EUR |
0.7458 EUR |
| 2025-03-15 |
0.8038 EUR |
1,287,067.0739 ONDO |
0.7993 EUR |
0.7915 EUR |
0.8151 EUR |
0.8114 EUR |
| 2025-03-14 |
0.7755 EUR |
2,151,698.7064 ONDO |
0.7621 EUR |
0.7558 EUR |
0.8238 EUR |
0.8039 EUR |
| 2025-03-13 |
0.7712 EUR |
3,515,963.0831 ONDO |
0.8061 EUR |
0.7436 EUR |
0.8134 EUR |
0.7641 EUR |
| 2025-03-12 |
0.7852 EUR |
3,822,522.4964 ONDO |
0.7609 EUR |
0.7477 EUR |
0.8232 EUR |
0.7850 EUR |
| 2025-03-11 |
0.7396 EUR |
4,728,464.9923 ONDO |
0.7468 EUR |
0.6730 EUR |
0.7802 EUR |
0.7332 EUR |
| 2025-03-10 |
0.7684 EUR |
5,150,249.3975 ONDO |
0.8037 EUR |
0.7092 EUR |
0.8353 EUR |
0.7168 EUR |
| 2025-03-09 |
0.8228 EUR |
5,138,568.4188 ONDO |
0.7942 EUR |
0.7796 EUR |
0.8927 EUR |
0.7857 EUR |
| 2025-03-08 |
0.8918 EUR |
2,327,325.3418 ONDO |
0.9039 EUR |
0.8590 EUR |
0.9122 EUR |
0.8937 EUR |
| 2025-03-07 |
0.9516 EUR |
8,257,418.7903 ONDO |
0.9746 EUR |
0.9000 EUR |
0.9998 EUR |
0.9572 EUR |
| 2025-03-06 |
1.0697 EUR |
5,642,654.2438 ONDO |
1.0384 EUR |
1.0363 EUR |
1.1161 EUR |
1.0641 EUR |
| 2025-03-05 |
0.9738 EUR |
3,868,289.9308 ONDO |
0.9181 EUR |
0.8952 EUR |
1.0679 EUR |
1.0469 EUR |
| 2025-03-04 |
0.9029 EUR |
5,357,258.1034 ONDO |
0.8881 EUR |
0.8250 EUR |
0.9434 EUR |
0.8918 EUR |
| 2025-03-03 |
1.1063 EUR |
884,647.7077 ONDO |
1.1045 EUR |
1.0722 EUR |
1.1513 EUR |
1.0900 EUR |
| 2025-03-02 |
1.0790 EUR |
4,148,677.3397 ONDO |
1.1648 EUR |
0.9548 EUR |
1.1765 EUR |
0.9838 EUR |
| 2025-03-01 |
0.9771 EUR |
1,565,736.4231 ONDO |
0.9826 EUR |
0.9426 EUR |
1.0091 EUR |
0.9618 EUR |
| 2025-02-28 |
0.9083 EUR |
3,391,443.6938 ONDO |
0.8784 EUR |
0.8507 EUR |
0.9650 EUR |
0.9600 EUR |
| 2025-02-27 |
0.9267 EUR |
804,471.6933 ONDO |
0.9313 EUR |
0.9223 EUR |
0.9702 EUR |
0.9321 EUR |
| 2025-02-26 |
0.9274 EUR |
2,418,210.6707 ONDO |
0.8932 EUR |
0.8804 EUR |
0.9632 EUR |
0.8959 EUR |
| 2025-02-25 |
0.9145 EUR |
6,826,819.4862 ONDO |
0.9486 EUR |
0.8634 EUR |
0.9712 EUR |
0.9572 EUR |
| 2025-02-24 |
1.0196 EUR |
2,543,558.6868 ONDO |
1.0819 EUR |
0.9675 EUR |
1.0873 EUR |
0.9813 EUR |
| 2025-02-23 |
1.0855 EUR |
833,225.2562 ONDO |
1.1113 EUR |
1.0663 EUR |
1.1138 EUR |
1.0755 EUR |
| 2025-02-22 |
1.0959 EUR |
2,376,554.8890 ONDO |
1.0708 EUR |
1.0669 EUR |
1.1374 EUR |
1.1199 EUR |
| 2025-02-21 |
1.1150 EUR |
3,940,318.9769 ONDO |
1.1742 EUR |
1.0460 EUR |
1.2010 EUR |
1.0799 EUR |
| 2025-02-20 |
1.1806 EUR |
1,300,910.6529 ONDO |
1.1659 EUR |
1.1569 EUR |
1.2024 EUR |
1.1711 EUR |
| 2025-02-19 |
1.1503 EUR |
1,410,916.2539 ONDO |
1.1468 EUR |
1.1180 EUR |
1.1737 EUR |
1.1676 EUR |
| 2025-02-18 |
1.1174 EUR |
3,345,726.4269 ONDO |
1.1789 EUR |
1.0781 EUR |
1.1823 EUR |
1.1194 EUR |
| 2025-02-17 |
1.1839 EUR |
2,931,296.1856 ONDO |
1.2125 EUR |
1.1483 EUR |
1.2354 EUR |
1.1865 EUR |
| 2025-02-16 |
1.2230 EUR |
1,258,720.2418 ONDO |
1.2169 EUR |
1.2008 EUR |
1.2420 EUR |
1.2394 EUR |
| 2025-02-15 |
1.2309 EUR |
2,322,704.6047 ONDO |
1.2616 EUR |
1.1869 EUR |
1.2709 EUR |
1.2041 EUR |
| 2025-02-14 |
1.2713 EUR |
2,702,969.2647 ONDO |
1.2727 EUR |
1.2546 EUR |
1.2970 EUR |
1.2703 EUR |
| 2025-02-13 |
1.2896 EUR |
2,587,215.2037 ONDO |
1.3443 EUR |
1.2618 EUR |
1.3449 EUR |
1.2677 EUR |
| 2025-02-12 |
1.2956 EUR |
3,227,298.5493 ONDO |
1.2831 EUR |
1.2555 EUR |
1.3355 EUR |
1.3304 EUR |
| 2025-02-11 |
1.3313 EUR |
3,675,661.5065 ONDO |
1.2915 EUR |
1.2826 EUR |
1.3947 EUR |
1.3263 EUR |
| 2025-02-10 |
1.2881 EUR |
2,357,365.4568 ONDO |
1.2894 EUR |
1.2534 EUR |
1.3344 EUR |
1.3061 EUR |