Identifier on Kucoin: ONDO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3948 USDC |
2,709.9000 ONDO |
0.3955 USDC |
0.3932 USDC |
0.4015 USDC |
0.3975 USDC |
| 2025-12-19 |
0.3843 USDC |
3,146.9000 ONDO |
0.3676 USDC |
0.3603 USDC |
0.4008 USDC |
0.3964 USDC |
| 2025-12-18 |
0.3834 USDC |
16,716.7000 ONDO |
0.3888 USDC |
0.3667 USDC |
0.4063 USDC |
0.3713 USDC |
| 2025-12-17 |
0.4094 USDC |
179.3000 ONDO |
0.4126 USDC |
0.4047 USDC |
0.4157 USDC |
0.4052 USDC |
| 2025-12-16 |
0.4051 USDC |
68,455.3000 ONDO |
0.4145 USDC |
0.3999 USDC |
0.4163 USDC |
0.4138 USDC |
| 2025-12-15 |
0.4253 USDC |
15,090.8000 ONDO |
0.4410 USDC |
0.4046 USDC |
0.4539 USDC |
0.4095 USDC |
| 2025-12-14 |
0.4505 USDC |
7,181.4000 ONDO |
0.4662 USDC |
0.4447 USDC |
0.4662 USDC |
0.4447 USDC |
| 2025-12-13 |
0.4618 USDC |
988.7000 ONDO |
0.4584 USDC |
0.4584 USDC |
0.4669 USDC |
0.4612 USDC |
| 2025-12-12 |
0.4717 USDC |
6,223.1000 ONDO |
0.4744 USDC |
0.4497 USDC |
0.4797 USDC |
0.4546 USDC |
| 2025-12-11 |
0.4676 USDC |
8,151.9000 ONDO |
0.4858 USDC |
0.4617 USDC |
0.4858 USDC |
0.4787 USDC |
| 2025-12-10 |
0.4949 USDC |
229.4000 ONDO |
0.4992 USDC |
0.4897 USDC |
0.4995 USDC |
0.4911 USDC |
| 2025-12-09 |
0.4815 USDC |
4,086.3000 ONDO |
0.4819 USDC |
0.4717 USDC |
0.5086 USDC |
0.5086 USDC |
| 2025-12-08 |
0.4619 USDC |
784.9000 ONDO |
0.4570 USDC |
0.4570 USDC |
0.4751 USDC |
0.4716 USDC |
| 2025-12-07 |
0.4548 USDC |
1,105.2000 ONDO |
0.4675 USDC |
0.4478 USDC |
0.4720 USDC |
0.4512 USDC |
| 2025-12-06 |
0.4649 USDC |
170.9000 ONDO |
0.4622 USDC |
0.4615 USDC |
0.4685 USDC |
0.4655 USDC |
| 2025-12-05 |
0.4724 USDC |
4,739.2000 ONDO |
0.4904 USDC |
0.4598 USDC |
0.4928 USDC |
0.4598 USDC |
| 2025-12-04 |
0.5063 USDC |
20,743.6000 ONDO |
0.5115 USDC |
0.4940 USDC |
0.5159 USDC |
0.4940 USDC |
| 2025-12-03 |
0.5077 USDC |
1,225.3000 ONDO |
0.4995 USDC |
0.4966 USDC |
0.5183 USDC |
0.4997 USDC |
| 2025-12-02 |
0.4800 USDC |
2,609.3000 ONDO |
0.4621 USDC |
0.4557 USDC |
0.5091 USDC |
0.5091 USDC |
| 2025-12-01 |
0.4703 USDC |
11,245.7000 ONDO |
0.5021 USDC |
0.4476 USDC |
0.5021 USDC |
0.4491 USDC |
| 2025-11-30 |
0.5109 USDC |
966.8000 ONDO |
0.5087 USDC |
0.5079 USDC |
0.5183 USDC |
0.5175 USDC |
| 2025-11-29 |
0.5122 USDC |
4,617.9000 ONDO |
0.5148 USDC |
0.5065 USDC |
0.5184 USDC |
0.5080 USDC |
| 2025-11-28 |
0.5201 USDC |
11,773.1000 ONDO |
0.5211 USDC |
0.5140 USDC |
0.5336 USDC |
0.5143 USDC |
| 2025-11-27 |
0.5239 USDC |
4,632.8000 ONDO |
0.5163 USDC |
0.5140 USDC |
0.5393 USDC |
0.5302 USDC |
| 2025-11-26 |
0.5016 USDC |
2,448.9000 ONDO |
0.5038 USDC |
0.4969 USDC |
0.5043 USDC |
0.4974 USDC |
| 2025-11-25 |
0.4983 USDC |
1,418.1000 ONDO |
0.5077 USDC |
0.4856 USDC |
0.5077 USDC |
0.5075 USDC |
| 2025-11-24 |
0.4901 USDC |
3,461.6000 ONDO |
0.4720 USDC |
0.4667 USDC |
0.5075 USDC |
0.5006 USDC |
| 2025-11-23 |
0.4738 USDC |
6,821.1000 ONDO |
0.4597 USDC |
0.4597 USDC |
0.4831 USDC |
0.4825 USDC |
| 2025-11-22 |
0.4589 USDC |
768.3000 ONDO |
0.4624 USDC |
0.4533 USDC |
0.4687 USDC |
0.4668 USDC |
| 2025-11-21 |
0.4635 USDC |
26,072.9000 ONDO |
0.5030 USDC |
0.4500 USDC |
0.5057 USDC |
0.4559 USDC |
| 2025-11-20 |
0.5377 USDC |
843.1000 ONDO |
0.5266 USDC |
0.5249 USDC |
0.5476 USDC |
0.5336 USDC |
| 2025-11-19 |
0.5323 USDC |
536.2000 ONDO |
0.5429 USDC |
0.5243 USDC |
0.5476 USDC |
0.5332 USDC |
| 2025-11-18 |
0.5312 USDC |
5,462.5000 ONDO |
0.5243 USDC |
0.5185 USDC |
0.5522 USDC |
0.5522 USDC |
| 2025-11-17 |
0.5468 USDC |
4,072.5000 ONDO |
0.5522 USDC |
0.5364 USDC |
0.5665 USDC |
0.5383 USDC |
| 2025-11-16 |
0.5621 USDC |
10,170.4000 ONDO |
0.5801 USDC |
0.5508 USDC |
0.5894 USDC |
0.5616 USDC |
| 2025-11-15 |
0.5836 USDC |
2,522.0000 ONDO |
0.5801 USDC |
0.5755 USDC |
0.5894 USDC |
0.5755 USDC |
| 2025-11-14 |
0.5909 USDC |
15,446.9000 ONDO |
0.6127 USDC |
0.5748 USDC |
0.6127 USDC |
0.5941 USDC |
| 2025-11-13 |
0.6540 USDC |
2,441.9000 ONDO |
0.6372 USDC |
0.6359 USDC |
0.6606 USDC |
0.6374 USDC |
| 2025-11-12 |
0.6467 USDC |
3,451.4000 ONDO |
0.6483 USDC |
0.6290 USDC |
0.6744 USDC |
0.6394 USDC |
| 2025-11-11 |
0.6916 USDC |
14,187.5000 ONDO |
0.6871 USDC |
0.6621 USDC |
0.7024 USDC |
0.6621 USDC |
| 2025-11-10 |
0.6980 USDC |
25,071.2000 ONDO |
0.6731 USDC |
0.6704 USDC |
0.7240 USDC |
0.6800 USDC |
| 2025-11-09 |
0.6447 USDC |
1,387.3000 ONDO |
0.6604 USDC |
0.6317 USDC |
0.6604 USDC |
0.6449 USDC |
| 2025-11-08 |
0.6548 USDC |
1,974.2000 ONDO |
0.6731 USDC |
0.6430 USDC |
0.6808 USDC |
0.6560 USDC |
| 2025-11-07 |
0.6486 USDC |
27,920.8000 ONDO |
0.6000 USDC |
0.5925 USDC |
0.6871 USDC |
0.6778 USDC |
| 2025-11-06 |
0.5981 USDC |
1,367.0000 ONDO |
0.6144 USDC |
0.5888 USDC |
0.6158 USDC |
0.5989 USDC |
| 2025-11-05 |
0.6004 USDC |
14,759.8000 ONDO |
0.5969 USDC |
0.5665 USDC |
0.6200 USDC |
0.6111 USDC |
| 2025-11-04 |
0.5886 USDC |
53,378.2000 ONDO |
0.6126 USDC |
0.5508 USDC |
0.6266 USDC |
0.5616 USDC |
| 2025-11-03 |
0.6409 USDC |
12,381.8000 ONDO |
0.6950 USDC |
0.5982 USDC |
0.7001 USDC |
0.6222 USDC |
| 2025-11-02 |
0.6978 USDC |
584.3000 ONDO |
0.6986 USDC |
0.6960 USDC |
0.7110 USDC |
0.7001 USDC |
| 2025-11-01 |
0.6955 USDC |
1,292.7000 ONDO |
0.6830 USDC |
0.6806 USDC |
0.7042 USDC |
0.6994 USDC |