Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.7581 USD |
443,442.4051 ONDO |
0.7636 USD |
0.7381 USD |
0.7760 USD |
0.7706 USD |
| 2025-10-15 |
0.7876 USD |
1,066,974.8521 ONDO |
0.8002 USD |
0.7600 USD |
0.8194 USD |
0.7660 USD |
| 2025-10-14 |
0.7826 USD |
3,367,469.4124 ONDO |
0.8338 USD |
0.7410 USD |
0.8396 USD |
0.7896 USD |
| 2025-10-13 |
0.8169 USD |
1,565,967.3078 ONDO |
0.8159 USD |
0.7902 USD |
0.8389 USD |
0.8289 USD |
| 2025-10-12 |
0.7407 USD |
773,171.8276 ONDO |
0.7176 USD |
0.7005 USD |
0.7637 USD |
0.7484 USD |
| 2025-10-11 |
0.7386 USD |
4,327,047.6083 ONDO |
0.7662 USD |
0.6970 USD |
0.7880 USD |
0.7167 USD |
| 2025-10-10 |
0.8828 USD |
481,805.0430 ONDO |
0.8850 USD |
0.8750 USD |
0.8914 USD |
0.8874 USD |
| 2025-10-09 |
0.8889 USD |
1,152,015.6820 ONDO |
0.9241 USD |
0.8682 USD |
0.9273 USD |
0.8772 USD |
| 2025-10-08 |
0.9113 USD |
934,587.7615 ONDO |
0.9093 USD |
0.8960 USD |
0.9340 USD |
0.9241 USD |
| 2025-10-07 |
0.9381 USD |
1,295,874.3266 ONDO |
0.9628 USD |
0.9039 USD |
0.9705 USD |
0.9171 USD |
| 2025-10-06 |
0.9200 USD |
114,915.0652 ONDO |
0.9162 USD |
0.9116 USD |
0.9291 USD |
0.9187 USD |
| 2025-10-05 |
0.9410 USD |
793,626.4007 ONDO |
0.9229 USD |
0.9164 USD |
0.9655 USD |
0.9323 USD |
| 2025-10-04 |
0.9212 USD |
1,538,924.1331 ONDO |
0.9441 USD |
0.9080 USD |
0.9455 USD |
0.9167 USD |
| 2025-10-03 |
0.9471 USD |
487,404.9480 ONDO |
0.9545 USD |
0.9396 USD |
0.9611 USD |
0.9452 USD |
| 2025-10-02 |
0.9504 USD |
1,424,016.3836 ONDO |
0.9372 USD |
0.9268 USD |
0.9682 USD |
0.9576 USD |
| 2025-10-01 |
0.9072 USD |
1,861,584.5321 ONDO |
0.8846 USD |
0.8772 USD |
0.9358 USD |
0.9346 USD |
| 2025-09-30 |
0.8871 USD |
178,911.4839 ONDO |
0.8942 USD |
0.8809 USD |
0.8963 USD |
0.8836 USD |
| 2025-09-29 |
0.8868 USD |
1,124,090.0099 ONDO |
0.9060 USD |
0.8763 USD |
0.9060 USD |
0.8802 USD |
| 2025-09-28 |
0.8773 USD |
741,979.6172 ONDO |
0.8850 USD |
0.8652 USD |
0.8936 USD |
0.8936 USD |
| 2025-09-27 |
0.8889 USD |
613,301.2968 ONDO |
0.8970 USD |
0.8817 USD |
0.8971 USD |
0.8883 USD |
| 2025-09-26 |
0.8819 USD |
498,035.1107 ONDO |
0.8743 USD |
0.8727 USD |
0.8912 USD |
0.8811 USD |
| 2025-09-25 |
0.9010 USD |
1,516,583.8289 ONDO |
0.9244 USD |
0.8800 USD |
0.9273 USD |
0.8892 USD |
| 2025-09-24 |
0.9300 USD |
861,869.0462 ONDO |
0.9179 USD |
0.9009 USD |
0.9442 USD |
0.9332 USD |
| 2025-09-23 |
0.9381 USD |
1,605,029.8230 ONDO |
0.9420 USD |
0.9188 USD |
0.9521 USD |
0.9398 USD |
| 2025-09-22 |
0.9377 USD |
4,474,601.0751 ONDO |
0.9906 USD |
0.8922 USD |
0.9949 USD |
0.9241 USD |
| 2025-09-21 |
1.0116 USD |
304,448.5357 ONDO |
1.0158 USD |
1.0001 USD |
1.0230 USD |
1.0082 USD |
| 2025-09-20 |
1.0219 USD |
1,277,131.8873 ONDO |
1.0228 USD |
1.0100 USD |
1.0340 USD |
1.0218 USD |
| 2025-09-19 |
1.0596 USD |
506,558.3102 ONDO |
1.0780 USD |
1.0336 USD |
1.0899 USD |
1.0414 USD |
| 2025-09-18 |
1.0725 USD |
2,103,668.7950 ONDO |
1.0670 USD |
1.0442 USD |
1.0949 USD |
1.0809 USD |
| 2025-09-17 |
1.0150 USD |
769,451.1031 ONDO |
1.0214 USD |
1.0015 USD |
1.0274 USD |
1.0114 USD |
| 2025-09-16 |
1.0300 USD |
284,958.7795 ONDO |
1.0372 USD |
1.0087 USD |
1.0479 USD |
1.0403 USD |
| 2025-09-15 |
1.0377 USD |
2,226,207.5790 ONDO |
1.0499 USD |
1.0077 USD |
1.0764 USD |
1.0330 USD |
| 2025-09-14 |
1.0602 USD |
1,600,668.0899 ONDO |
1.0920 USD |
1.0329 USD |
1.0920 USD |
1.0480 USD |
| 2025-09-13 |
1.1077 USD |
2,028,457.1693 ONDO |
1.1018 USD |
1.0892 USD |
1.1550 USD |
1.0999 USD |
| 2025-09-12 |
1.1044 USD |
4,459,178.0214 ONDO |
1.0812 USD |
1.0664 USD |
1.1346 USD |
1.1096 USD |
| 2025-09-11 |
1.0153 USD |
1,580,893.6067 ONDO |
1.0241 USD |
1.0000 USD |
1.0300 USD |
1.0203 USD |
| 2025-09-10 |
1.0222 USD |
4,819,677.9567 ONDO |
0.9532 USD |
0.9532 USD |
1.0611 USD |
1.0120 USD |
| 2025-09-09 |
0.9547 USD |
1,961,740.0033 ONDO |
0.9328 USD |
0.9246 USD |
0.9780 USD |
0.9542 USD |
| 2025-09-08 |
0.9321 USD |
986,941.4920 ONDO |
0.9109 USD |
0.9050 USD |
0.9452 USD |
0.9343 USD |
| 2025-09-07 |
0.9074 USD |
408,136.1165 ONDO |
0.9017 USD |
0.9004 USD |
0.9138 USD |
0.9049 USD |
| 2025-09-06 |
0.9025 USD |
762,570.7564 ONDO |
0.9110 USD |
0.8966 USD |
0.9147 USD |
0.9004 USD |
| 2025-09-05 |
0.9184 USD |
1,077,728.2469 ONDO |
0.9099 USD |
0.9058 USD |
0.9414 USD |
0.9168 USD |
| 2025-09-04 |
0.9207 USD |
1,087,646.9142 ONDO |
0.9418 USD |
0.9054 USD |
0.9461 USD |
0.9090 USD |
| 2025-09-03 |
0.9658 USD |
2,113,779.7940 ONDO |
0.9486 USD |
0.9420 USD |
0.9799 USD |
0.9751 USD |
| 2025-09-02 |
0.9164 USD |
2,992,863.8531 ONDO |
0.8804 USD |
0.8766 USD |
0.9469 USD |
0.9455 USD |
| 2025-09-01 |
0.8860 USD |
845,997.7237 ONDO |
0.8971 USD |
0.8690 USD |
0.9112 USD |
0.8829 USD |
| 2025-08-31 |
0.9126 USD |
603,188.2986 ONDO |
0.9085 USD |
0.9051 USD |
0.9202 USD |
0.9103 USD |
| 2025-08-30 |
0.9085 USD |
547,181.4246 ONDO |
0.9066 USD |
0.8950 USD |
0.9213 USD |
0.9044 USD |
| 2025-08-29 |
0.9149 USD |
1,665,290.9074 ONDO |
0.9460 USD |
0.8963 USD |
0.9494 USD |
0.9062 USD |
| 2025-08-28 |
0.9390 USD |
1,160,717.0242 ONDO |
0.9273 USD |
0.9200 USD |
0.9517 USD |
0.9359 USD |