Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
0.9520 USD |
605,750.9788 ONDO |
0.9335 USD |
0.9296 USD |
0.9653 USD |
0.9526 USD |
| 2025-05-23 |
0.9933 USD |
2,871,030.8132 ONDO |
1.0199 USD |
0.9390 USD |
1.0498 USD |
0.9678 USD |
| 2025-05-22 |
1.0075 USD |
2,490,255.2874 ONDO |
0.9765 USD |
0.9762 USD |
1.0267 USD |
1.0180 USD |
| 2025-05-21 |
0.9464 USD |
745,194.1674 ONDO |
0.9450 USD |
0.9319 USD |
0.9641 USD |
0.9559 USD |
| 2025-05-20 |
0.9324 USD |
1,129,029.3571 ONDO |
0.9280 USD |
0.9168 USD |
0.9599 USD |
0.9425 USD |
| 2025-05-19 |
0.9120 USD |
2,748,906.2131 ONDO |
0.9609 USD |
0.8848 USD |
0.9703 USD |
0.9273 USD |
| 2025-05-18 |
0.9382 USD |
1,955,055.9882 ONDO |
0.9163 USD |
0.8920 USD |
0.9801 USD |
0.9161 USD |
| 2025-05-17 |
0.9158 USD |
2,317,371.7883 ONDO |
0.9376 USD |
0.9035 USD |
0.9395 USD |
0.9102 USD |
| 2025-05-16 |
0.9805 USD |
1,331,102.3736 ONDO |
0.9689 USD |
0.9544 USD |
0.9984 USD |
0.9628 USD |
| 2025-05-15 |
0.9837 USD |
1,983,214.2536 ONDO |
1.0120 USD |
0.9544 USD |
1.0317 USD |
0.9731 USD |
| 2025-05-14 |
1.0526 USD |
2,795,928.5529 ONDO |
1.0444 USD |
0.9983 USD |
1.1347 USD |
1.0693 USD |
| 2025-05-13 |
1.0249 USD |
2,778,714.2395 ONDO |
1.0302 USD |
0.9724 USD |
1.0785 USD |
1.0450 USD |
| 2025-05-12 |
1.0593 USD |
4,812,657.9714 ONDO |
1.0394 USD |
0.9750 USD |
1.1109 USD |
1.0044 USD |
| 2025-05-11 |
1.0584 USD |
1,781,910.2020 ONDO |
1.1028 USD |
1.0077 USD |
1.1095 USD |
1.0274 USD |
| 2025-05-10 |
1.0387 USD |
1,934,056.9651 ONDO |
1.0059 USD |
0.9941 USD |
1.0701 USD |
1.0650 USD |
| 2025-05-09 |
1.0100 USD |
6,193,516.8608 ONDO |
0.9758 USD |
0.9656 USD |
1.0962 USD |
1.0039 USD |
| 2025-05-08 |
0.9375 USD |
4,566,922.0422 ONDO |
0.8724 USD |
0.8714 USD |
0.9839 USD |
0.9656 USD |
| 2025-05-07 |
0.8606 USD |
2,684,064.9086 ONDO |
0.8681 USD |
0.8111 USD |
0.8824 USD |
0.8717 USD |
| 2025-05-06 |
0.8463 USD |
690,080.4512 ONDO |
0.8680 USD |
0.8270 USD |
0.8710 USD |
0.8432 USD |
| 2025-05-05 |
0.8703 USD |
1,050,905.9115 ONDO |
0.8588 USD |
0.8522 USD |
0.8905 USD |
0.8531 USD |
| 2025-05-04 |
0.8745 USD |
1,623,741.2882 ONDO |
0.8757 USD |
0.8535 USD |
0.8882 USD |
0.8545 USD |
| 2025-05-03 |
0.8897 USD |
617,502.6031 ONDO |
0.9217 USD |
0.8680 USD |
0.9217 USD |
0.8855 USD |
| 2025-05-02 |
0.9127 USD |
1,244,361.9632 ONDO |
0.9148 USD |
0.8923 USD |
0.9275 USD |
0.9175 USD |
| 2025-05-01 |
0.9203 USD |
2,098,433.0048 ONDO |
0.9075 USD |
0.9041 USD |
0.9354 USD |
0.9117 USD |
| 2025-04-30 |
0.9043 USD |
1,097,575.3599 ONDO |
0.9297 USD |
0.8756 USD |
0.9437 USD |
0.8951 USD |
| 2025-04-29 |
0.9703 USD |
867,956.5734 ONDO |
0.9740 USD |
0.9525 USD |
0.9894 USD |
0.9632 USD |
| 2025-04-28 |
0.9772 USD |
4,484,033.1347 ONDO |
0.9459 USD |
0.9150 USD |
1.1801 USD |
0.9718 USD |
| 2025-04-27 |
0.9575 USD |
1,144,242.8573 ONDO |
0.9957 USD |
0.9372 USD |
1.0073 USD |
0.9581 USD |
| 2025-04-26 |
1.0156 USD |
1,661,188.4894 ONDO |
0.9909 USD |
0.9844 USD |
1.0484 USD |
0.9924 USD |
| 2025-04-25 |
0.9980 USD |
2,465,761.6552 ONDO |
0.9803 USD |
0.9455 USD |
1.0365 USD |
0.9986 USD |
| 2025-04-24 |
0.9610 USD |
3,743,292.2933 ONDO |
0.9160 USD |
0.8673 USD |
1.0441 USD |
0.9802 USD |
| 2025-04-23 |
0.9304 USD |
1,810,702.5485 ONDO |
0.9180 USD |
0.9044 USD |
0.9531 USD |
0.9151 USD |
| 2025-04-22 |
0.8796 USD |
2,957,227.3265 ONDO |
0.8514 USD |
0.8374 USD |
0.9193 USD |
0.9152 USD |
| 2025-04-21 |
0.8723 USD |
2,772,683.0178 ONDO |
0.8389 USD |
0.8370 USD |
0.9100 USD |
0.8499 USD |
| 2025-04-20 |
0.8432 USD |
1,060,113.5248 ONDO |
0.8552 USD |
0.8203 USD |
0.8619 USD |
0.8291 USD |
| 2025-04-19 |
0.8452 USD |
838,092.2003 ONDO |
0.8305 USD |
0.8286 USD |
0.8504 USD |
0.8424 USD |
| 2025-04-18 |
0.8292 USD |
966,620.6331 ONDO |
0.8296 USD |
0.8220 USD |
0.8377 USD |
0.8334 USD |
| 2025-04-17 |
0.8361 USD |
1,228,071.5791 ONDO |
0.8194 USD |
0.8179 USD |
0.8501 USD |
0.8466 USD |
| 2025-04-16 |
0.8223 USD |
907,448.2809 ONDO |
0.8314 USD |
0.8092 USD |
0.8366 USD |
0.8366 USD |
| 2025-04-15 |
0.8658 USD |
1,061,067.9062 ONDO |
0.8760 USD |
0.8475 USD |
0.8914 USD |
0.8500 USD |
| 2025-04-14 |
0.8810 USD |
1,683,984.7279 ONDO |
0.8469 USD |
0.8451 USD |
0.9134 USD |
0.8728 USD |
| 2025-04-13 |
0.8809 USD |
1,635,381.5796 ONDO |
0.9064 USD |
0.8459 USD |
0.9263 USD |
0.8459 USD |
| 2025-04-12 |
0.8960 USD |
1,372,272.3019 ONDO |
0.8943 USD |
0.8650 USD |
0.9300 USD |
0.9087 USD |
| 2025-04-11 |
0.8795 USD |
6,361,917.7480 ONDO |
0.8129 USD |
0.8084 USD |
0.9283 USD |
0.9007 USD |
| 2025-04-10 |
0.8434 USD |
2,672,675.5897 ONDO |
0.8494 USD |
0.8191 USD |
0.8815 USD |
0.8203 USD |
| 2025-04-09 |
0.7929 USD |
8,191,878.3678 ONDO |
0.7099 USD |
0.6826 USD |
0.8967 USD |
0.8624 USD |
| 2025-04-08 |
0.7635 USD |
1,549,777.6475 ONDO |
0.7574 USD |
0.7456 USD |
0.7848 USD |
0.7510 USD |
| 2025-04-07 |
0.7347 USD |
7,025,552.1396 ONDO |
0.7313 USD |
0.6644 USD |
0.8003 USD |
0.7674 USD |
| 2025-04-06 |
0.7695 USD |
2,068,175.7489 ONDO |
0.8103 USD |
0.7318 USD |
0.8146 USD |
0.7400 USD |
| 2025-04-05 |
0.8076 USD |
1,039,159.8539 ONDO |
0.8210 USD |
0.7945 USD |
0.8249 USD |
0.8050 USD |