Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.9408 USD |
966,352.8701 ONDO |
0.9416 USD |
0.9270 USD |
0.9547 USD |
0.9463 USD |
| 2025-08-26 |
0.9042 USD |
1,005,358.9672 ONDO |
0.8931 USD |
0.8874 USD |
0.9287 USD |
0.9200 USD |
| 2025-08-25 |
0.9528 USD |
535,490.3846 ONDO |
0.9725 USD |
0.9229 USD |
0.9871 USD |
0.9285 USD |
| 2025-08-24 |
0.9912 USD |
2,136,744.6038 ONDO |
1.0013 USD |
0.9579 USD |
1.0278 USD |
0.9852 USD |
| 2025-08-23 |
0.9970 USD |
5,859,905.7707 ONDO |
1.0114 USD |
0.9500 USD |
1.0205 USD |
1.0054 USD |
| 2025-08-22 |
0.9510 USD |
3,481,718.8898 ONDO |
0.9169 USD |
0.8905 USD |
1.0074 USD |
1.0007 USD |
| 2025-08-21 |
0.9436 USD |
170,362.7757 ONDO |
0.9465 USD |
0.9349 USD |
0.9541 USD |
0.9361 USD |
| 2025-08-20 |
0.9288 USD |
1,422,709.5591 ONDO |
0.9104 USD |
0.9039 USD |
0.9472 USD |
0.9437 USD |
| 2025-08-19 |
0.9403 USD |
1,419,498.8111 ONDO |
0.9607 USD |
0.9133 USD |
0.9739 USD |
0.9198 USD |
| 2025-08-18 |
0.9608 USD |
1,527,557.3345 ONDO |
1.0082 USD |
0.9413 USD |
1.0089 USD |
0.9566 USD |
| 2025-08-17 |
1.0173 USD |
851,455.9109 ONDO |
1.0017 USD |
0.9962 USD |
1.0416 USD |
1.0155 USD |
| 2025-08-16 |
0.9916 USD |
525,098.7742 ONDO |
0.9910 USD |
0.9781 USD |
1.0101 USD |
1.0019 USD |
| 2025-08-15 |
1.0134 USD |
713,936.9380 ONDO |
1.0024 USD |
0.9952 USD |
1.0291 USD |
1.0065 USD |
| 2025-08-14 |
1.0496 USD |
2,841,206.3621 ONDO |
1.0772 USD |
0.9876 USD |
1.1110 USD |
0.9985 USD |
| 2025-08-13 |
1.0667 USD |
2,817,381.0358 ONDO |
1.0607 USD |
1.0454 USD |
1.0893 USD |
1.0681 USD |
| 2025-08-12 |
1.0191 USD |
1,922,539.3484 ONDO |
0.9838 USD |
0.9684 USD |
1.0421 USD |
1.0410 USD |
| 2025-08-11 |
1.0271 USD |
2,835,301.9264 ONDO |
1.0256 USD |
0.9898 USD |
1.0634 USD |
1.0218 USD |
| 2025-08-10 |
1.0262 USD |
3,677,396.1740 ONDO |
1.0383 USD |
1.0010 USD |
1.0557 USD |
1.0227 USD |
| 2025-08-09 |
1.0404 USD |
644,254.9903 ONDO |
1.0210 USD |
1.0163 USD |
1.0586 USD |
1.0411 USD |
| 2025-08-08 |
1.0193 USD |
3,081,254.6060 ONDO |
1.0105 USD |
1.0000 USD |
1.0315 USD |
1.0265 USD |
| 2025-08-07 |
0.9792 USD |
1,667,938.7961 ONDO |
0.9414 USD |
0.9326 USD |
1.0040 USD |
1.0040 USD |
| 2025-08-06 |
0.9259 USD |
940,595.0200 ONDO |
0.9199 USD |
0.8993 USD |
0.9459 USD |
0.9403 USD |
| 2025-08-05 |
0.9190 USD |
2,135,276.1813 ONDO |
0.9503 USD |
0.9020 USD |
0.9504 USD |
0.9139 USD |
| 2025-08-04 |
0.9381 USD |
1,046,325.9207 ONDO |
0.9213 USD |
0.9174 USD |
0.9703 USD |
0.9441 USD |
| 2025-08-03 |
0.9054 USD |
1,219,538.2087 ONDO |
0.8751 USD |
0.8592 USD |
0.9264 USD |
0.9207 USD |
| 2025-08-02 |
0.8776 USD |
1,157,502.8823 ONDO |
0.8896 USD |
0.8448 USD |
0.9085 USD |
0.8628 USD |
| 2025-08-01 |
0.9047 USD |
2,255,413.3867 ONDO |
0.9193 USD |
0.8849 USD |
0.9269 USD |
0.9121 USD |
| 2025-07-31 |
0.9665 USD |
2,506,295.3979 ONDO |
0.9452 USD |
0.9226 USD |
1.0043 USD |
0.9226 USD |
| 2025-07-30 |
0.9421 USD |
1,863,697.5941 ONDO |
0.9596 USD |
0.9019 USD |
0.9637 USD |
0.9274 USD |
| 2025-07-29 |
0.9669 USD |
1,926,034.7502 ONDO |
0.9924 USD |
0.9391 USD |
1.0117 USD |
0.9536 USD |
| 2025-07-28 |
1.0390 USD |
3,655,834.1690 ONDO |
1.0691 USD |
0.9888 USD |
1.0881 USD |
0.9931 USD |
| 2025-07-27 |
1.0536 USD |
2,437,178.2638 ONDO |
1.0424 USD |
1.0365 USD |
1.0707 USD |
1.0655 USD |
| 2025-07-26 |
1.0485 USD |
1,829,945.1698 ONDO |
1.0380 USD |
1.0328 USD |
1.0611 USD |
1.0460 USD |
| 2025-07-25 |
1.0109 USD |
2,729,075.1192 ONDO |
1.0187 USD |
0.9812 USD |
1.0399 USD |
1.0352 USD |
| 2025-07-24 |
1.0268 USD |
2,431,963.5434 ONDO |
1.0311 USD |
0.9518 USD |
1.0799 USD |
1.0586 USD |
| 2025-07-23 |
1.0656 USD |
3,865,072.2587 ONDO |
1.1441 USD |
0.9992 USD |
1.1469 USD |
1.0264 USD |
| 2025-07-22 |
1.0515 USD |
3,973,584.4464 ONDO |
1.0757 USD |
1.0172 USD |
1.1013 USD |
1.0616 USD |
| 2025-07-21 |
1.0758 USD |
4,705,281.1817 ONDO |
1.0480 USD |
1.0271 USD |
1.1285 USD |
1.0773 USD |
| 2025-07-20 |
1.0557 USD |
2,942,571.8081 ONDO |
1.0320 USD |
1.0227 USD |
1.0850 USD |
1.0430 USD |
| 2025-07-19 |
1.0213 USD |
1,618,539.6375 ONDO |
1.0075 USD |
0.9906 USD |
1.0384 USD |
1.0349 USD |
| 2025-07-18 |
1.0550 USD |
5,909,665.7587 ONDO |
1.0356 USD |
0.9848 USD |
1.3200 USD |
0.9966 USD |
| 2025-07-17 |
0.9718 USD |
1,681,995.1885 ONDO |
0.9592 USD |
0.9300 USD |
1.0100 USD |
0.9884 USD |
| 2025-07-16 |
0.9586 USD |
2,297,078.0930 ONDO |
0.9389 USD |
0.9241 USD |
0.9830 USD |
0.9749 USD |
| 2025-07-15 |
0.9151 USD |
140,327.8639 ONDO |
0.9226 USD |
0.9055 USD |
0.9263 USD |
0.9062 USD |
| 2025-07-14 |
0.9369 USD |
778,755.4799 ONDO |
0.9047 USD |
0.9027 USD |
0.9602 USD |
0.9520 USD |
| 2025-07-13 |
0.9043 USD |
2,237,736.2758 ONDO |
0.8742 USD |
0.8718 USD |
0.9291 USD |
0.9044 USD |
| 2025-07-12 |
0.8858 USD |
1,251,834.1919 ONDO |
0.8850 USD |
0.8525 USD |
0.9102 USD |
0.8610 USD |
| 2025-07-11 |
0.9108 USD |
2,596,294.1173 ONDO |
0.8939 USD |
0.8755 USD |
0.9376 USD |
0.9050 USD |
| 2025-07-10 |
0.8790 USD |
3,462,079.9789 ONDO |
0.8327 USD |
0.8270 USD |
0.9005 USD |
0.8927 USD |
| 2025-07-09 |
0.8164 USD |
1,521,929.9168 ONDO |
0.8023 USD |
0.7927 USD |
0.8395 USD |
0.8327 USD |