Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.8723 USD |
256,608.1046 ONDO |
0.8763 USD |
0.8583 USD |
0.8838 USD |
0.8669 USD |
| 2025-06-09 |
0.8431 USD |
857,056.1283 ONDO |
0.8323 USD |
0.8197 USD |
0.8600 USD |
0.8593 USD |
| 2025-06-08 |
0.8338 USD |
340,537.3692 ONDO |
0.8366 USD |
0.8193 USD |
0.8478 USD |
0.8441 USD |
| 2025-06-07 |
0.8322 USD |
1,114,514.4819 ONDO |
0.8057 USD |
0.8027 USD |
0.8427 USD |
0.8300 USD |
| 2025-06-06 |
0.8028 USD |
842,061.0591 ONDO |
0.7760 USD |
0.7695 USD |
0.8220 USD |
0.8049 USD |
| 2025-06-05 |
0.7921 USD |
1,417,001.2998 ONDO |
0.8315 USD |
0.7583 USD |
0.8385 USD |
0.7841 USD |
| 2025-06-04 |
0.8485 USD |
210,252.6088 ONDO |
0.8507 USD |
0.8352 USD |
0.8613 USD |
0.8381 USD |
| 2025-06-03 |
0.8565 USD |
729,712.7635 ONDO |
0.8509 USD |
0.8418 USD |
0.8700 USD |
0.8513 USD |
| 2025-06-02 |
0.8319 USD |
322,679.8227 ONDO |
0.8449 USD |
0.8191 USD |
0.8513 USD |
0.8345 USD |
| 2025-06-01 |
0.8222 USD |
495,834.2608 ONDO |
0.8326 USD |
0.8086 USD |
0.8399 USD |
0.8338 USD |
| 2025-05-31 |
0.8112 USD |
1,249,145.0956 ONDO |
0.8189 USD |
0.7840 USD |
0.8409 USD |
0.8374 USD |
| 2025-05-30 |
0.8572 USD |
2,338,363.3419 ONDO |
0.9001 USD |
0.8149 USD |
0.9047 USD |
0.8302 USD |
| 2025-05-29 |
0.9244 USD |
1,367,857.6240 ONDO |
0.9345 USD |
0.8992 USD |
0.9566 USD |
0.9025 USD |
| 2025-05-28 |
0.9437 USD |
752,543.2823 ONDO |
0.9486 USD |
0.9296 USD |
0.9627 USD |
0.9327 USD |
| 2025-05-27 |
0.9462 USD |
594,815.7929 ONDO |
0.9410 USD |
0.9170 USD |
0.9707 USD |
0.9670 USD |
| 2025-05-26 |
0.9575 USD |
1,025,266.5125 ONDO |
0.9514 USD |
0.9366 USD |
0.9731 USD |
0.9395 USD |
| 2025-05-25 |
0.9204 USD |
1,189,288.8791 ONDO |
0.9404 USD |
0.9047 USD |
0.9460 USD |
0.9113 USD |
| 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 |