Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.2556 USD |
4,532,134.2118 ONDO |
0.2696 USD |
0.2492 USD |
0.2722 USD |
0.2506 USD |
| 2026-02-04 |
0.2806 USD |
2,471,207.3793 ONDO |
0.2784 USD |
0.2762 USD |
0.2864 USD |
0.2807 USD |
| 2026-02-03 |
0.2825 USD |
1,211,387.6618 ONDO |
0.2840 USD |
0.2765 USD |
0.2870 USD |
0.2866 USD |
| 2026-02-02 |
0.2730 USD |
1,317,682.3795 ONDO |
0.2750 USD |
0.2644 USD |
0.2824 USD |
0.2743 USD |
| 2026-02-01 |
0.2881 USD |
316,893.9881 ONDO |
0.2872 USD |
0.2839 USD |
0.2903 USD |
0.2883 USD |
| 2026-01-31 |
0.3106 USD |
46,409.4869 ONDO |
0.3108 USD |
0.3099 USD |
0.3113 USD |
0.3108 USD |
| 2026-01-30 |
0.3101 USD |
2,349,071.8933 ONDO |
0.3154 USD |
0.3017 USD |
0.3198 USD |
0.3120 USD |
| 2026-01-29 |
0.3186 USD |
3,491,015.1917 ONDO |
0.3457 USD |
0.3061 USD |
0.3462 USD |
0.3146 USD |
| 2026-01-28 |
0.3376 USD |
154,411.0184 ONDO |
0.3403 USD |
0.3362 USD |
0.3405 USD |
0.3377 USD |
| 2026-01-27 |
0.3342 USD |
267,029.7515 ONDO |
0.3309 USD |
0.3302 USD |
0.3368 USD |
0.3338 USD |
| 2026-01-26 |
0.3269 USD |
321,952.9148 ONDO |
0.3223 USD |
0.3217 USD |
0.3302 USD |
0.3279 USD |
| 2026-01-25 |
0.3389 USD |
265,176.6516 ONDO |
0.3432 USD |
0.3350 USD |
0.3432 USD |
0.3360 USD |
| 2026-01-24 |
0.3455 USD |
235,096.1620 ONDO |
0.3474 USD |
0.3430 USD |
0.3481 USD |
0.3450 USD |
| 2026-01-23 |
0.3490 USD |
405,028.8214 ONDO |
0.3424 USD |
0.3413 USD |
0.3542 USD |
0.3488 USD |
| 2026-01-22 |
0.3444 USD |
349,161.2285 ONDO |
0.3412 USD |
0.3404 USD |
0.3466 USD |
0.3438 USD |
| 2026-01-21 |
0.3346 USD |
887,883.2644 ONDO |
0.3288 USD |
0.3253 USD |
0.3408 USD |
0.3314 USD |
| 2026-01-20 |
0.3415 USD |
1,520,813.4763 ONDO |
0.3488 USD |
0.3301 USD |
0.3500 USD |
0.3348 USD |
| 2026-01-19 |
0.3374 USD |
2,026,367.7680 ONDO |
0.3536 USD |
0.3229 USD |
0.3537 USD |
0.3378 USD |
| 2026-01-18 |
0.3841 USD |
237,404.5834 ONDO |
0.3852 USD |
0.3807 USD |
0.3891 USD |
0.3817 USD |
| 2026-01-17 |
0.3891 USD |
560,330.4336 ONDO |
0.3837 USD |
0.3829 USD |
0.3979 USD |
0.3939 USD |
| 2026-01-16 |
0.3770 USD |
678,391.7265 ONDO |
0.3800 USD |
0.3700 USD |
0.3853 USD |
0.3853 USD |
| 2026-01-15 |
0.3941 USD |
484,929.3441 ONDO |
0.4007 USD |
0.3861 USD |
0.4007 USD |
0.3866 USD |
| 2026-01-14 |
0.4156 USD |
550,373.9925 ONDO |
0.4173 USD |
0.4082 USD |
0.4201 USD |
0.4084 USD |
| 2026-01-13 |
0.3970 USD |
733,657.4597 ONDO |
0.3873 USD |
0.3844 USD |
0.4068 USD |
0.4056 USD |
| 2026-01-12 |
0.3958 USD |
550,590.9794 ONDO |
0.3989 USD |
0.3855 USD |
0.4078 USD |
0.3959 USD |
| 2026-01-11 |
0.3992 USD |
763,743.4339 ONDO |
0.3987 USD |
0.3911 USD |
0.4040 USD |
0.3982 USD |
| 2026-01-10 |
0.4006 USD |
94,302.3973 ONDO |
0.4016 USD |
0.3982 USD |
0.4066 USD |
0.4057 USD |
| 2026-01-09 |
0.4040 USD |
623,175.3911 ONDO |
0.4077 USD |
0.3975 USD |
0.4131 USD |
0.4029 USD |
| 2026-01-08 |
0.4171 USD |
393,833.9905 ONDO |
0.4222 USD |
0.4073 USD |
0.4260 USD |
0.4110 USD |
| 2026-01-07 |
0.4391 USD |
622,789.5138 ONDO |
0.4555 USD |
0.4235 USD |
0.4559 USD |
0.4270 USD |
| 2026-01-06 |
0.4558 USD |
2,071,368.9388 ONDO |
0.4554 USD |
0.4330 USD |
0.4711 USD |
0.4466 USD |
| 2026-01-05 |
0.4403 USD |
919,713.7847 ONDO |
0.4388 USD |
0.4306 USD |
0.4491 USD |
0.4339 USD |
| 2026-01-04 |
0.4370 USD |
1,663,490.4785 ONDO |
0.4277 USD |
0.4262 USD |
0.4442 USD |
0.4388 USD |
| 2026-01-03 |
0.4204 USD |
424,185.2958 ONDO |
0.4240 USD |
0.4104 USD |
0.4296 USD |
0.4210 USD |
| 2026-01-02 |
0.4082 USD |
1,422,524.9102 ONDO |
0.3870 USD |
0.3840 USD |
0.4245 USD |
0.4239 USD |
| 2026-01-01 |
0.3592 USD |
523,427.1673 ONDO |
0.3584 USD |
0.3546 USD |
0.3644 USD |
0.3628 USD |
| 2025-12-31 |
0.3724 USD |
922,303.1978 ONDO |
0.3738 USD |
0.3632 USD |
0.3771 USD |
0.3648 USD |
| 2025-12-30 |
0.3762 USD |
1,094,531.1178 ONDO |
0.3766 USD |
0.3723 USD |
0.3823 USD |
0.3740 USD |
| 2025-12-29 |
0.3933 USD |
541,571.8978 ONDO |
0.3871 USD |
0.3826 USD |
0.3991 USD |
0.3826 USD |
| 2025-12-28 |
0.3875 USD |
711,679.4972 ONDO |
0.3876 USD |
0.3832 USD |
0.3918 USD |
0.3849 USD |
| 2025-12-27 |
0.3765 USD |
535,854.9936 ONDO |
0.3752 USD |
0.3726 USD |
0.3801 USD |
0.3793 USD |
| 2025-12-26 |
0.3766 USD |
471,551.9994 ONDO |
0.3680 USD |
0.3661 USD |
0.3838 USD |
0.3834 USD |
| 2025-12-25 |
0.3771 USD |
326,898.1750 ONDO |
0.3759 USD |
0.3721 USD |
0.3804 USD |
0.3740 USD |
| 2025-12-24 |
0.3787 USD |
664,347.1653 ONDO |
0.3866 USD |
0.3706 USD |
0.3896 USD |
0.3760 USD |
| 2025-12-23 |
0.3879 USD |
922,843.0530 ONDO |
0.3931 USD |
0.3815 USD |
0.3962 USD |
0.3863 USD |
| 2025-12-22 |
0.3934 USD |
325,292.9616 ONDO |
0.3910 USD |
0.3861 USD |
0.4011 USD |
0.3930 USD |
| 2025-12-21 |
0.3955 USD |
215,364.5899 ONDO |
0.3988 USD |
0.3928 USD |
0.3990 USD |
0.3932 USD |
| 2025-12-20 |
0.3986 USD |
316,969.1831 ONDO |
0.3976 USD |
0.3937 USD |
0.4022 USD |
0.4004 USD |
| 2025-12-19 |
0.3807 USD |
1,462,506.2578 ONDO |
0.3682 USD |
0.3600 USD |
0.4001 USD |
0.3888 USD |
| 2025-12-18 |
0.3846 USD |
1,289,179.6737 ONDO |
0.3906 USD |
0.3658 USD |
0.4056 USD |
0.3709 USD |