Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.7780 USD |
82,248.4482 ONDO |
0.7806 USD |
0.7700 USD |
0.7827 USD |
0.7719 USD |
| 2025-07-07 |
0.7961 USD |
661,307.3357 ONDO |
0.7968 USD |
0.7822 USD |
0.8140 USD |
0.7837 USD |
| 2025-07-06 |
0.7866 USD |
471,617.7046 ONDO |
0.7826 USD |
0.7726 USD |
0.7975 USD |
0.7956 USD |
| 2025-07-05 |
0.7765 USD |
397,036.4953 ONDO |
0.7748 USD |
0.7673 USD |
0.7844 USD |
0.7784 USD |
| 2025-07-04 |
0.7770 USD |
1,061,836.3406 ONDO |
0.7975 USD |
0.7652 USD |
0.8035 USD |
0.7775 USD |
| 2025-07-03 |
0.7980 USD |
1,090,230.5727 ONDO |
0.7859 USD |
0.7795 USD |
0.8141 USD |
0.8006 USD |
| 2025-07-02 |
0.7659 USD |
1,270,070.9692 ONDO |
0.7416 USD |
0.7346 USD |
0.8022 USD |
0.7958 USD |
| 2025-07-01 |
0.7556 USD |
494,032.4588 ONDO |
0.7691 USD |
0.7406 USD |
0.7722 USD |
0.7487 USD |
| 2025-06-30 |
0.7776 USD |
893,497.8965 ONDO |
0.7927 USD |
0.7539 USD |
0.7970 USD |
0.7683 USD |
| 2025-06-29 |
0.7614 USD |
428,392.7363 ONDO |
0.7616 USD |
0.7560 USD |
0.7732 USD |
0.7637 USD |
| 2025-06-28 |
0.7571 USD |
1,004,252.5492 ONDO |
0.7473 USD |
0.7428 USD |
0.7902 USD |
0.7636 USD |
| 2025-06-27 |
0.7391 USD |
450,692.1453 ONDO |
0.7341 USD |
0.7230 USD |
0.7594 USD |
0.7337 USD |
| 2025-06-26 |
0.7625 USD |
931,093.9470 ONDO |
0.7597 USD |
0.7310 USD |
0.7804 USD |
0.7396 USD |
| 2025-06-25 |
0.7746 USD |
824,896.0155 ONDO |
0.7812 USD |
0.7568 USD |
0.7879 USD |
0.7698 USD |
| 2025-06-24 |
0.7654 USD |
1,507,814.7580 ONDO |
0.7578 USD |
0.7469 USD |
0.7891 USD |
0.7646 USD |
| 2025-06-23 |
0.6813 USD |
1,823,902.4519 ONDO |
0.6724 USD |
0.6511 USD |
0.7292 USD |
0.7232 USD |
| 2025-06-22 |
0.6623 USD |
3,020,579.6859 ONDO |
0.6950 USD |
0.6353 USD |
0.7063 USD |
0.6455 USD |
| 2025-06-21 |
0.7147 USD |
1,831,954.1483 ONDO |
0.7354 USD |
0.6759 USD |
0.7450 USD |
0.6852 USD |
| 2025-06-20 |
0.7686 USD |
441,107.0293 ONDO |
0.7686 USD |
0.7568 USD |
0.7816 USD |
0.7807 USD |
| 2025-06-19 |
0.7742 USD |
1,294,390.1586 ONDO |
0.7771 USD |
0.7587 USD |
0.7918 USD |
0.7692 USD |
| 2025-06-18 |
0.7423 USD |
633,893.0416 ONDO |
0.7441 USD |
0.7213 USD |
0.7642 USD |
0.7464 USD |
| 2025-06-17 |
0.7788 USD |
1,322,031.8074 ONDO |
0.7921 USD |
0.7650 USD |
0.7968 USD |
0.7699 USD |
| 2025-06-16 |
0.8120 USD |
349,026.4198 ONDO |
0.7924 USD |
0.7866 USD |
0.8277 USD |
0.8211 USD |
| 2025-06-15 |
0.7840 USD |
187,718.2017 ONDO |
0.7859 USD |
0.7763 USD |
0.7975 USD |
0.7842 USD |
| 2025-06-14 |
0.7916 USD |
379,612.9162 ONDO |
0.7981 USD |
0.7879 USD |
0.7990 USD |
0.7942 USD |
| 2025-06-13 |
0.7768 USD |
1,664,960.7638 ONDO |
0.8142 USD |
0.7525 USD |
0.8144 USD |
0.7700 USD |
| 2025-06-12 |
0.8470 USD |
742,302.3676 ONDO |
0.8659 USD |
0.8327 USD |
0.8678 USD |
0.8491 USD |
| 2025-06-11 |
0.8985 USD |
1,256,964.8636 ONDO |
0.8995 USD |
0.8780 USD |
0.9199 USD |
0.8893 USD |
| 2025-06-10 |
0.8723 USD |
256,608.1046 ONDO |
0.8763 USD |
0.8583 USD |
0.8838 USD |
0.8669 USD |
| 2025-06-09 |
0.8431 USD |
857,056.1283 ONDO |
0.8323 USD |
0.8197 USD |
0.8600 USD |
0.8593 USD |
| 2025-06-08 |
0.8338 USD |
340,537.3692 ONDO |
0.8366 USD |
0.8193 USD |
0.8478 USD |
0.8441 USD |
| 2025-06-07 |
0.8322 USD |
1,114,514.4819 ONDO |
0.8057 USD |
0.8027 USD |
0.8427 USD |
0.8300 USD |
| 2025-06-06 |
0.8028 USD |
842,061.0591 ONDO |
0.7760 USD |
0.7695 USD |
0.8220 USD |
0.8049 USD |
| 2025-06-05 |
0.7921 USD |
1,417,001.2998 ONDO |
0.8315 USD |
0.7583 USD |
0.8385 USD |
0.7841 USD |
| 2025-06-04 |
0.8485 USD |
210,252.6088 ONDO |
0.8507 USD |
0.8352 USD |
0.8613 USD |
0.8381 USD |
| 2025-06-03 |
0.8565 USD |
729,712.7635 ONDO |
0.8509 USD |
0.8418 USD |
0.8700 USD |
0.8513 USD |
| 2025-06-02 |
0.8319 USD |
322,679.8227 ONDO |
0.8449 USD |
0.8191 USD |
0.8513 USD |
0.8345 USD |
| 2025-06-01 |
0.8222 USD |
495,834.2608 ONDO |
0.8326 USD |
0.8086 USD |
0.8399 USD |
0.8338 USD |
| 2025-05-31 |
0.8112 USD |
1,249,145.0956 ONDO |
0.8189 USD |
0.7840 USD |
0.8409 USD |
0.8374 USD |
| 2025-05-30 |
0.8572 USD |
2,338,363.3419 ONDO |
0.9001 USD |
0.8149 USD |
0.9047 USD |
0.8302 USD |
| 2025-05-29 |
0.9244 USD |
1,367,857.6240 ONDO |
0.9345 USD |
0.8992 USD |
0.9566 USD |
0.9025 USD |
| 2025-05-28 |
0.9437 USD |
752,543.2823 ONDO |
0.9486 USD |
0.9296 USD |
0.9627 USD |
0.9327 USD |
| 2025-05-27 |
0.9462 USD |
594,815.7929 ONDO |
0.9410 USD |
0.9170 USD |
0.9707 USD |
0.9670 USD |
| 2025-05-26 |
0.9575 USD |
1,025,266.5125 ONDO |
0.9514 USD |
0.9366 USD |
0.9731 USD |
0.9395 USD |
| 2025-05-25 |
0.9204 USD |
1,189,288.8791 ONDO |
0.9404 USD |
0.9047 USD |
0.9460 USD |
0.9113 USD |
| 2025-05-24 |
0.9520 USD |
605,750.9788 ONDO |
0.9335 USD |
0.9296 USD |
0.9653 USD |
0.9526 USD |
| 2025-05-23 |
0.9933 USD |
2,871,030.8132 ONDO |
1.0199 USD |
0.9390 USD |
1.0498 USD |
0.9678 USD |
| 2025-05-22 |
1.0075 USD |
2,490,255.2874 ONDO |
0.9765 USD |
0.9762 USD |
1.0267 USD |
1.0180 USD |
| 2025-05-21 |
0.9464 USD |
745,194.1674 ONDO |
0.9450 USD |
0.9319 USD |
0.9641 USD |
0.9559 USD |
| 2025-05-20 |
0.9324 USD |
1,129,029.3571 ONDO |
0.9280 USD |
0.9168 USD |
0.9599 USD |
0.9425 USD |