Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.7937 USD |
2,205,999.8595 ONDO |
0.7839 USD |
0.7709 USD |
0.8284 USD |
0.7965 USD |
| 2025-04-02 |
0.8355 USD |
2,637,801.8115 ONDO |
0.8222 USD |
0.7928 USD |
0.8751 USD |
0.8452 USD |
| 2025-04-01 |
0.8101 USD |
1,670,098.0136 ONDO |
0.7787 USD |
0.7783 USD |
0.8351 USD |
0.8210 USD |
| 2025-03-31 |
0.7727 USD |
723,292.8844 ONDO |
0.7909 USD |
0.7513 USD |
0.7931 USD |
0.7735 USD |
| 2025-03-30 |
0.7964 USD |
1,179,509.4175 ONDO |
0.7980 USD |
0.7792 USD |
0.8135 USD |
0.7899 USD |
| 2025-03-29 |
0.8012 USD |
1,480,497.8521 ONDO |
0.8414 USD |
0.7785 USD |
0.8492 USD |
0.7941 USD |
| 2025-03-28 |
0.8605 USD |
2,131,521.8412 ONDO |
0.9133 USD |
0.8400 USD |
0.9183 USD |
0.8433 USD |
| 2025-03-27 |
0.9235 USD |
1,585,696.5986 ONDO |
0.9023 USD |
0.8984 USD |
0.9328 USD |
0.9170 USD |
| 2025-03-26 |
0.9230 USD |
2,217,267.6461 ONDO |
0.9171 USD |
0.8843 USD |
0.9569 USD |
0.9012 USD |
| 2025-03-25 |
0.9168 USD |
962,982.9131 ONDO |
0.8846 USD |
0.8687 USD |
0.9408 USD |
0.9277 USD |
| 2025-03-24 |
0.8823 USD |
1,720,646.9652 ONDO |
0.8457 USD |
0.8319 USD |
0.9160 USD |
0.9051 USD |
| 2025-03-23 |
0.8356 USD |
727,650.4430 ONDO |
0.8266 USD |
0.8224 USD |
0.8463 USD |
0.8286 USD |
| 2025-03-22 |
0.8310 USD |
372,888.5158 ONDO |
0.8277 USD |
0.8203 USD |
0.8396 USD |
0.8284 USD |
| 2025-03-21 |
0.8267 USD |
1,053,867.1115 ONDO |
0.8429 USD |
0.8149 USD |
0.8495 USD |
0.8264 USD |
| 2025-03-20 |
0.8695 USD |
933,339.4267 ONDO |
0.8845 USD |
0.8537 USD |
0.8926 USD |
0.8740 USD |
| 2025-03-19 |
0.8547 USD |
1,470,722.5419 ONDO |
0.8382 USD |
0.8285 USD |
0.8759 USD |
0.8591 USD |
| 2025-03-18 |
0.8290 USD |
1,456,830.3882 ONDO |
0.8567 USD |
0.8080 USD |
0.8624 USD |
0.8097 USD |
| 2025-03-17 |
0.8468 USD |
1,247,402.6867 ONDO |
0.8142 USD |
0.8142 USD |
0.8666 USD |
0.8445 USD |
| 2025-03-16 |
0.8518 USD |
745,209.8832 ONDO |
0.8697 USD |
0.8178 USD |
0.8781 USD |
0.8265 USD |
| 2025-03-15 |
0.8722 USD |
1,065,863.0168 ONDO |
0.8692 USD |
0.8611 USD |
0.8862 USD |
0.8752 USD |
| 2025-03-14 |
0.8578 USD |
1,730,945.6074 ONDO |
0.8280 USD |
0.8198 USD |
0.8951 USD |
0.8840 USD |
| 2025-03-13 |
0.8650 USD |
747,143.9956 ONDO |
0.8773 USD |
0.8376 USD |
0.8870 USD |
0.8631 USD |
| 2025-03-12 |
0.8563 USD |
2,457,703.3374 ONDO |
0.8297 USD |
0.8143 USD |
0.8956 USD |
0.8254 USD |
| 2025-03-11 |
0.7940 USD |
3,764,015.0900 ONDO |
0.7828 USD |
0.7310 USD |
0.8284 USD |
0.8121 USD |
| 2025-03-10 |
0.8614 USD |
2,227,260.6600 ONDO |
0.8497 USD |
0.8100 USD |
0.9049 USD |
0.8102 USD |
| 2025-03-09 |
0.9206 USD |
2,394,133.7870 ONDO |
0.9474 USD |
0.8757 USD |
0.9652 USD |
0.8810 USD |
| 2025-03-08 |
0.9577 USD |
1,559,912.3562 ONDO |
0.9762 USD |
0.9303 USD |
0.9883 USD |
0.9464 USD |
| 2025-03-07 |
1.0228 USD |
8,496,470.8252 ONDO |
1.0713 USD |
0.9770 USD |
1.0791 USD |
1.0094 USD |
| 2025-03-06 |
1.1580 USD |
4,495,690.0870 ONDO |
1.1179 USD |
1.1168 USD |
1.2070 USD |
1.1251 USD |
| 2025-03-05 |
1.0446 USD |
5,744,259.7293 ONDO |
0.9594 USD |
0.9500 USD |
1.1496 USD |
1.1294 USD |
| 2025-03-04 |
0.9357 USD |
4,582,793.1856 ONDO |
0.9814 USD |
0.8678 USD |
0.9899 USD |
0.9762 USD |
| 2025-03-03 |
1.0816 USD |
6,683,550.0949 ONDO |
1.1950 USD |
0.9738 USD |
1.2300 USD |
0.9812 USD |
| 2025-03-02 |
1.1236 USD |
4,149,137.5933 ONDO |
1.0230 USD |
0.9889 USD |
1.2352 USD |
1.2255 USD |
| 2025-03-01 |
1.0049 USD |
1,510,912.8714 ONDO |
0.9901 USD |
0.9773 USD |
1.0405 USD |
1.0052 USD |
| 2025-02-28 |
0.9382 USD |
2,909,448.7962 ONDO |
0.9712 USD |
0.8838 USD |
1.0005 USD |
0.9863 USD |
| 2025-02-27 |
0.9968 USD |
639,393.0661 ONDO |
0.9756 USD |
0.9660 USD |
1.0160 USD |
0.9972 USD |
| 2025-02-26 |
0.9680 USD |
3,012,891.0057 ONDO |
1.0036 USD |
0.9229 USD |
1.0101 USD |
0.9791 USD |
| 2025-02-25 |
0.9654 USD |
3,952,252.9966 ONDO |
0.9815 USD |
0.9050 USD |
1.0192 USD |
1.0099 USD |
| 2025-02-24 |
1.0663 USD |
2,393,208.9124 ONDO |
1.1342 USD |
1.0133 USD |
1.1390 USD |
1.0325 USD |
| 2025-02-23 |
1.1342 USD |
768,002.6849 ONDO |
1.1585 USD |
1.1156 USD |
1.1657 USD |
1.1228 USD |
| 2025-02-22 |
1.1578 USD |
1,424,123.2592 ONDO |
1.1274 USD |
1.1154 USD |
1.1889 USD |
1.1643 USD |
| 2025-02-21 |
1.1735 USD |
2,495,301.0119 ONDO |
1.2410 USD |
1.0944 USD |
1.2561 USD |
1.1140 USD |
| 2025-02-20 |
1.2360 USD |
986,860.1169 ONDO |
1.2123 USD |
1.2054 USD |
1.2561 USD |
1.2456 USD |
| 2025-02-19 |
1.2031 USD |
1,665,806.3628 ONDO |
1.2005 USD |
1.1680 USD |
1.2230 USD |
1.1944 USD |
| 2025-02-18 |
1.1662 USD |
3,368,097.2788 ONDO |
1.2343 USD |
1.0957 USD |
1.2380 USD |
1.1813 USD |
| 2025-02-17 |
1.2510 USD |
2,644,734.9841 ONDO |
1.2734 USD |
1.2037 USD |
1.2939 USD |
1.2378 USD |
| 2025-02-16 |
1.2864 USD |
1,286,542.4403 ONDO |
1.2758 USD |
1.2590 USD |
1.3400 USD |
1.2843 USD |
| 2025-02-15 |
1.2844 USD |
1,670,520.7070 ONDO |
1.3270 USD |
1.2509 USD |
1.3309 USD |
1.2689 USD |
| 2025-02-14 |
1.3367 USD |
2,982,915.9246 ONDO |
1.3313 USD |
1.3139 USD |
1.3626 USD |
1.3463 USD |
| 2025-02-13 |
1.3515 USD |
2,001,552.8208 ONDO |
1.3962 USD |
1.3150 USD |
1.3980 USD |
1.3300 USD |