Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4911 USD |
171,248.3741 ONDO |
0.4913 USD |
0.4845 USD |
0.4939 USD |
0.4890 USD |
| 2025-12-04 |
0.5108 USD |
115,334.1165 ONDO |
0.5141 USD |
0.5025 USD |
0.5185 USD |
0.5038 USD |
| 2025-12-03 |
0.5088 USD |
337,370.3750 ONDO |
0.5032 USD |
0.4957 USD |
0.5190 USD |
0.5080 USD |
| 2025-12-02 |
0.4894 USD |
730,736.1559 ONDO |
0.4631 USD |
0.4551 USD |
0.5152 USD |
0.4993 USD |
| 2025-12-01 |
0.4800 USD |
426,957.4563 ONDO |
0.5046 USD |
0.4618 USD |
0.5051 USD |
0.4634 USD |
| 2025-11-30 |
0.5120 USD |
119,926.1405 ONDO |
0.5097 USD |
0.5064 USD |
0.5163 USD |
0.5163 USD |
| 2025-11-29 |
0.5123 USD |
128,314.5761 ONDO |
0.5155 USD |
0.5054 USD |
0.5198 USD |
0.5103 USD |
| 2025-11-28 |
0.5219 USD |
396,246.0673 ONDO |
0.5219 USD |
0.5110 USD |
0.5331 USD |
0.5120 USD |
| 2025-11-27 |
0.5232 USD |
790,746.3386 ONDO |
0.5174 USD |
0.5148 USD |
0.5390 USD |
0.5238 USD |
| 2025-11-26 |
0.4997 USD |
445,005.1636 ONDO |
0.5057 USD |
0.4927 USD |
0.5060 USD |
0.4981 USD |
| 2025-11-25 |
0.4966 USD |
436,192.1454 ONDO |
0.4996 USD |
0.4855 USD |
0.5036 USD |
0.5013 USD |
| 2025-11-24 |
0.4776 USD |
293,229.9641 ONDO |
0.4745 USD |
0.4700 USD |
0.4857 USD |
0.4775 USD |
| 2025-11-23 |
0.4688 USD |
439,613.6038 ONDO |
0.4624 USD |
0.4607 USD |
0.4753 USD |
0.4727 USD |
| 2025-11-22 |
0.4626 USD |
1,300,165.7114 ONDO |
0.4660 USD |
0.4528 USD |
0.4710 USD |
0.4598 USD |
| 2025-11-21 |
0.4701 USD |
3,003,230.7277 ONDO |
0.5003 USD |
0.4440 USD |
0.5083 USD |
0.4665 USD |
| 2025-11-20 |
0.5370 USD |
389,459.2651 ONDO |
0.5292 USD |
0.5268 USD |
0.5447 USD |
0.5414 USD |
| 2025-11-19 |
0.5349 USD |
1,461,496.3865 ONDO |
0.5457 USD |
0.5122 USD |
0.5475 USD |
0.5135 USD |
| 2025-11-18 |
0.5310 USD |
1,522,498.7574 ONDO |
0.5305 USD |
0.5174 USD |
0.5459 USD |
0.5427 USD |
| 2025-11-17 |
0.5468 USD |
1,879,453.1439 ONDO |
0.5574 USD |
0.5203 USD |
0.5681 USD |
0.5236 USD |
| 2025-11-16 |
0.5733 USD |
1,306,055.0207 ONDO |
0.5824 USD |
0.5477 USD |
0.5909 USD |
0.5570 USD |
| 2025-11-15 |
0.5867 USD |
2,207,989.0836 ONDO |
0.5746 USD |
0.5746 USD |
0.5953 USD |
0.5845 USD |
| 2025-11-14 |
0.5938 USD |
1,391,225.5450 ONDO |
0.6121 USD |
0.5741 USD |
0.6138 USD |
0.5807 USD |
| 2025-11-13 |
0.6305 USD |
1,478,243.9220 ONDO |
0.6371 USD |
0.5943 USD |
0.6622 USD |
0.6010 USD |
| 2025-11-12 |
0.6525 USD |
1,181,005.3624 ONDO |
0.6513 USD |
0.6282 USD |
0.6758 USD |
0.6374 USD |
| 2025-11-11 |
0.6742 USD |
1,096,941.3396 ONDO |
0.6942 USD |
0.6466 USD |
0.7051 USD |
0.6507 USD |
| 2025-11-10 |
0.6848 USD |
516,381.7438 ONDO |
0.6707 USD |
0.6674 USD |
0.6959 USD |
0.6954 USD |
| 2025-11-09 |
0.6424 USD |
159,257.7607 ONDO |
0.6602 USD |
0.6319 USD |
0.6602 USD |
0.6445 USD |
| 2025-11-08 |
0.6606 USD |
1,171,199.0810 ONDO |
0.6672 USD |
0.6400 USD |
0.6805 USD |
0.6460 USD |
| 2025-11-07 |
0.6396 USD |
2,677,258.0634 ONDO |
0.5968 USD |
0.5907 USD |
0.6873 USD |
0.6748 USD |
| 2025-11-06 |
0.5958 USD |
952,884.3756 ONDO |
0.6164 USD |
0.5706 USD |
0.6165 USD |
0.5921 USD |
| 2025-11-05 |
0.6025 USD |
1,154,875.3463 ONDO |
0.5953 USD |
0.5634 USD |
0.6207 USD |
0.6173 USD |
| 2025-11-04 |
0.6202 USD |
238,331.5823 ONDO |
0.6138 USD |
0.6080 USD |
0.6275 USD |
0.6275 USD |
| 2025-11-03 |
0.6556 USD |
1,098,173.4716 ONDO |
0.6981 USD |
0.6410 USD |
0.6996 USD |
0.6425 USD |
| 2025-11-02 |
0.7033 USD |
156,420.1586 ONDO |
0.7008 USD |
0.6965 USD |
0.7091 USD |
0.6984 USD |
| 2025-11-01 |
0.6919 USD |
393,536.8362 ONDO |
0.6868 USD |
0.6792 USD |
0.6997 USD |
0.6908 USD |
| 2025-10-31 |
0.6891 USD |
460,706.9171 ONDO |
0.6893 USD |
0.6721 USD |
0.7035 USD |
0.6806 USD |
| 2025-10-30 |
0.6968 USD |
1,082,256.3014 ONDO |
0.7284 USD |
0.6675 USD |
0.7373 USD |
0.6741 USD |
| 2025-10-29 |
0.7320 USD |
169,669.3697 ONDO |
0.7288 USD |
0.7273 USD |
0.7373 USD |
0.7335 USD |
| 2025-10-28 |
0.7487 USD |
437,581.1754 ONDO |
0.7457 USD |
0.7366 USD |
0.7617 USD |
0.7473 USD |
| 2025-10-27 |
0.7588 USD |
912,975.6849 ONDO |
0.7671 USD |
0.7402 USD |
0.7799 USD |
0.7464 USD |
| 2025-10-26 |
0.7333 USD |
47,095.6499 ONDO |
0.7340 USD |
0.7245 USD |
0.7361 USD |
0.7246 USD |
| 2025-10-25 |
0.7335 USD |
172,730.4008 ONDO |
0.7447 USD |
0.7203 USD |
0.7447 USD |
0.7203 USD |
| 2025-10-24 |
0.7323 USD |
536,330.5325 ONDO |
0.7220 USD |
0.7194 USD |
0.7527 USD |
0.7291 USD |
| 2025-10-23 |
0.7187 USD |
899,572.4541 ONDO |
0.7030 USD |
0.7017 USD |
0.7327 USD |
0.7198 USD |
| 2025-10-22 |
0.7218 USD |
344,212.1242 ONDO |
0.7249 USD |
0.7150 USD |
0.7296 USD |
0.7181 USD |
| 2025-10-21 |
0.7481 USD |
810,636.6302 ONDO |
0.7523 USD |
0.7189 USD |
0.7817 USD |
0.7656 USD |
| 2025-10-20 |
0.7545 USD |
1,170,318.9144 ONDO |
0.7316 USD |
0.7156 USD |
0.7735 USD |
0.7521 USD |
| 2025-10-19 |
0.7107 USD |
42,378.6144 ONDO |
0.7120 USD |
0.7064 USD |
0.7153 USD |
0.7077 USD |
| 2025-10-18 |
0.7136 USD |
363,117.3705 ONDO |
0.7046 USD |
0.7030 USD |
0.7252 USD |
0.7122 USD |
| 2025-10-17 |
0.6945 USD |
2,866,498.2259 ONDO |
0.7268 USD |
0.6650 USD |
0.7329 USD |
0.7050 USD |