Identifier on DigiFinex: ondo_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4984 USDT |
1,012.5601 ONDO |
0.4885 USDT |
0.4883 USDT |
0.4889 USDT |
0.4887 USDT |
| 2025-12-04 |
0.5061 USDT |
18,518.2466 ONDO |
0.4909 USDT |
0.4887 USDT |
0.4920 USDT |
0.4909 USDT |
| 2025-12-03 |
0.5067 USDT |
4,580.4424 ONDO |
0.5070 USDT |
0.5062 USDT |
0.5077 USDT |
0.5071 USDT |
| 2025-12-02 |
0.4591 USDT |
765.6666 ONDO |
0.4666 USDT |
0.4663 USDT |
0.4672 USDT |
0.4668 USDT |
| 2025-12-01 |
0.4675 USDT |
3,954.8167 ONDO |
0.4552 USDT |
0.4549 USDT |
0.4563 USDT |
0.4558 USDT |
| 2025-11-30 |
0.5120 USDT |
12,993.3621 ONDO |
0.5158 USDT |
0.5122 USDT |
0.5159 USDT |
0.5131 USDT |
| 2025-11-29 |
0.5133 USDT |
365,420.0138 ONDO |
0.5099 USDT |
0.5054 USDT |
0.5102 USDT |
0.5101 USDT |
| 2025-11-28 |
0.5212 USDT |
28,563.2223 ONDO |
0.5194 USDT |
0.5159 USDT |
0.5210 USDT |
0.5164 USDT |
| 2025-11-27 |
0.5235 USDT |
67,456.7596 ONDO |
0.5248 USDT |
0.5207 USDT |
0.5254 USDT |
0.5216 USDT |
| 2025-11-26 |
0.5031 USDT |
44,362.9656 ONDO |
0.5182 USDT |
0.5134 USDT |
0.5183 USDT |
0.5173 USDT |
| 2025-11-25 |
0.4966 USDT |
1,080,306.4433 ONDO |
0.5000 USDT |
0.4856 USDT |
0.4940 USDT |
0.4914 USDT |
| 2025-11-24 |
0.4789 USDT |
1,115,304.6651 ONDO |
0.4763 USDT |
0.4687 USDT |
0.4734 USDT |
0.4999 USDT |
| 2025-11-23 |
0.4663 USDT |
11,733.0092 ONDO |
0.4720 USDT |
0.4710 USDT |
0.4744 USDT |
0.4743 USDT |
| 2025-11-22 |
0.4647 USDT |
718,063.0800 ONDO |
0.4669 USDT |
0.4527 USDT |
0.4588 USDT |
0.4587 USDT |
| 2025-11-21 |
0.4823 USDT |
33,161.0414 ONDO |
0.4767 USDT |
0.4711 USDT |
0.4775 USDT |
0.4721 USDT |
| 2025-11-20 |
0.5252 USDT |
1,243,520.4487 ONDO |
0.5371 USDT |
0.4981 USDT |
0.5060 USDT |
0.5024 USDT |
| 2025-11-19 |
0.5215 USDT |
1,427,298.2898 ONDO |
0.5462 USDT |
0.5015 USDT |
0.5085 USDT |
0.5293 USDT |
| 2025-11-18 |
0.5387 USDT |
0.0000 ONDO |
0.5501 USDT |
0.5501 USDT |
0.5501 USDT |
0.5501 USDT |
| 2025-11-17 |
0.5580 USDT |
38,572.9591 ONDO |
0.5640 USDT |
0.5201 USDT |
0.5274 USDT |
0.5301 USDT |
| 2025-11-16 |
0.5835 USDT |
2,359.4778 ONDO |
0.5755 USDT |
0.5727 USDT |
0.5755 USDT |
0.5743 USDT |
| 2025-11-15 |
0.5842 USDT |
10,385.7260 ONDO |
0.5838 USDT |
0.5834 USDT |
0.5881 USDT |
0.5861 USDT |
| 2025-11-14 |
0.6184 USDT |
345,407.7074 ONDO |
0.6136 USDT |
0.5841 USDT |
0.5949 USDT |
0.5883 USDT |
| 2025-11-13 |
0.6344 USDT |
7,276.3818 ONDO |
0.6006 USDT |
0.5998 USDT |
0.6085 USDT |
0.6085 USDT |
| 2025-11-12 |
0.6617 USDT |
17,719.8776 ONDO |
0.6703 USDT |
0.6663 USDT |
0.6727 USDT |
0.6696 USDT |
| 2025-11-11 |
0.6779 USDT |
18,508.9460 ONDO |
0.6530 USDT |
0.6495 USDT |
0.6566 USDT |
0.6498 USDT |
| 2025-11-10 |
0.6845 USDT |
10,133.6495 ONDO |
0.6805 USDT |
0.6775 USDT |
0.6831 USDT |
0.6793 USDT |
| 2025-11-09 |
0.6582 USDT |
59,729.8162 ONDO |
0.6769 USDT |
0.6664 USDT |
0.6743 USDT |
0.6714 USDT |
| 2025-11-08 |
0.6671 USDT |
236,035.9116 ONDO |
0.6592 USDT |
0.6398 USDT |
0.6499 USDT |
0.6512 USDT |
| 2025-11-07 |
0.6367 USDT |
34,919.0077 ONDO |
0.6753 USDT |
0.6719 USDT |
0.6829 USDT |
0.6827 USDT |
| 2025-11-06 |
0.5982 USDT |
58.1195 ONDO |
0.6011 USDT |
0.6011 USDT |
0.6011 USDT |
0.6011 USDT |
| 2025-11-05 |
0.5981 USDT |
16,937.3758 ONDO |
0.6142 USDT |
0.6072 USDT |
0.6146 USDT |
0.6129 USDT |
| 2025-11-04 |
0.6089 USDT |
12,490.9319 ONDO |
0.5784 USDT |
0.5551 USDT |
0.5850 USDT |
0.5731 USDT |
| 2025-11-03 |
0.6658 USDT |
182,813.4624 ONDO |
0.6426 USDT |
0.6348 USDT |
0.6450 USDT |
0.6448 USDT |
| 2025-11-02 |
0.7012 USDT |
9,274.1028 ONDO |
0.7001 USDT |
0.6999 USDT |
0.7025 USDT |
0.7007 USDT |
| 2025-11-01 |
0.6944 USDT |
2,492.3320 ONDO |
0.7086 USDT |
0.7078 USDT |
0.7090 USDT |
0.7085 USDT |
| 2025-10-31 |
0.6873 USDT |
418,201.5214 ONDO |
0.7017 USDT |
0.6857 USDT |
0.6926 USDT |
0.6964 USDT |
| 2025-10-30 |
0.7097 USDT |
936,714.9473 ONDO |
0.7167 USDT |
0.6651 USDT |
0.6726 USDT |
0.6797 USDT |
| 2025-10-29 |
0.7362 USDT |
60,334.2384 ONDO |
0.7420 USDT |
0.7386 USDT |
0.7452 USDT |
0.7411 USDT |
| 2025-10-28 |
0.7446 USDT |
1,067,960.1891 ONDO |
0.7513 USDT |
0.7166 USDT |
0.7285 USDT |
0.7266 USDT |
| 2025-10-27 |
0.7587 USDT |
1,706,234.0864 ONDO |
0.7649 USDT |
0.7397 USDT |
0.7437 USDT |
0.7414 USDT |
| 2025-10-26 |
0.7425 USDT |
17,821.4356 ONDO |
0.7535 USDT |
0.7529 USDT |
0.7557 USDT |
0.7552 USDT |
| 2025-10-25 |
0.7315 USDT |
14,828.6389 ONDO |
0.7367 USDT |
0.7348 USDT |
0.7372 USDT |
0.7370 USDT |
| 2025-10-24 |
0.7321 USDT |
792,049.7151 ONDO |
0.7325 USDT |
0.7232 USDT |
0.7297 USDT |
0.7434 USDT |
| 2025-10-23 |
0.7140 USDT |
20,363.4248 ONDO |
0.7235 USDT |
0.7197 USDT |
0.7240 USDT |
0.7210 USDT |
| 2025-10-22 |
0.7326 USDT |
68,925.6117 ONDO |
0.7195 USDT |
0.7120 USDT |
0.7217 USDT |
0.7171 USDT |
| 2025-10-21 |
0.7408 USDT |
239,215.3907 ONDO |
0.7281 USDT |
0.7243 USDT |
0.7288 USDT |
0.7326 USDT |
| 2025-10-20 |
0.7512 USDT |
1,348,976.1522 ONDO |
0.7505 USDT |
0.7432 USDT |
0.7524 USDT |
0.7518 USDT |
| 2025-10-19 |
0.7236 USDT |
1,122,263.1064 ONDO |
0.7071 USDT |
0.7008 USDT |
0.7101 USDT |
0.7432 USDT |
| 2025-10-18 |
0.7107 USDT |
1,050,863.5118 ONDO |
0.7047 USDT |
0.7014 USDT |
0.7097 USDT |
0.7092 USDT |
| 2025-10-17 |
0.7027 USDT |
29,703.0787 ONDO |
0.7072 USDT |
0.7017 USDT |
0.7074 USDT |
0.7046 USDT |