Identifier on Kucoin: ONDO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
1.0158 USDC |
7,683.9000 ONDO |
1.0157 USDC |
1.0001 USDC |
1.0300 USDC |
1.0195 USDC |
| 2025-09-10 |
1.0116 USDC |
51,997.6000 ONDO |
0.9580 USDC |
0.9580 USDC |
1.0606 USDC |
1.0180 USDC |
| 2025-09-09 |
0.9580 USDC |
18,377.6000 ONDO |
0.9372 USDC |
0.9257 USDC |
0.9770 USDC |
0.9483 USDC |
| 2025-09-08 |
0.9243 USDC |
12,846.2000 ONDO |
0.9097 USDC |
0.9033 USDC |
0.9431 USDC |
0.9316 USDC |
| 2025-09-07 |
0.9087 USDC |
946.1000 ONDO |
0.9009 USDC |
0.8998 USDC |
0.9137 USDC |
0.9044 USDC |
| 2025-09-06 |
0.9039 USDC |
1,119.4000 ONDO |
0.9101 USDC |
0.8952 USDC |
0.9147 USDC |
0.8996 USDC |
| 2025-09-05 |
0.9224 USDC |
8,693.0000 ONDO |
0.9107 USDC |
0.9097 USDC |
0.9413 USDC |
0.9377 USDC |
| 2025-09-04 |
0.9205 USDC |
4,431.7000 ONDO |
0.9462 USDC |
0.9092 USDC |
0.9462 USDC |
0.9092 USDC |
| 2025-09-03 |
0.9630 USDC |
20,432.2000 ONDO |
0.9462 USDC |
0.9441 USDC |
0.9838 USDC |
0.9633 USDC |
| 2025-09-02 |
0.9032 USDC |
15,415.4000 ONDO |
0.8775 USDC |
0.8751 USDC |
0.9275 USDC |
0.9225 USDC |
| 2025-09-01 |
0.8813 USDC |
18,263.2000 ONDO |
0.8955 USDC |
0.8605 USDC |
0.9103 USDC |
0.8639 USDC |
| 2025-08-31 |
0.9119 USDC |
2,664.1000 ONDO |
0.9072 USDC |
0.9067 USDC |
0.9198 USDC |
0.9083 USDC |
| 2025-08-30 |
0.9074 USDC |
8,624.7000 ONDO |
0.9066 USDC |
0.8955 USDC |
0.9214 USDC |
0.9011 USDC |
| 2025-08-29 |
0.9234 USDC |
11,679.3000 ONDO |
0.9415 USDC |
0.9000 USDC |
0.9415 USDC |
0.9192 USDC |
| 2025-08-28 |
0.9401 USDC |
23,420.5000 ONDO |
0.9260 USDC |
0.9134 USDC |
0.9568 USDC |
0.9462 USDC |
| 2025-08-27 |
0.9373 USDC |
4,307.4000 ONDO |
0.9377 USDC |
0.9286 USDC |
0.9450 USDC |
0.9410 USDC |
| 2025-08-26 |
0.9008 USDC |
10,917.7000 ONDO |
0.8902 USDC |
0.8875 USDC |
0.9275 USDC |
0.9271 USDC |
| 2025-08-25 |
0.9404 USDC |
15,026.4000 ONDO |
0.9722 USDC |
0.9160 USDC |
0.9871 USDC |
0.9182 USDC |
| 2025-08-24 |
0.9780 USDC |
51,790.8000 ONDO |
1.0014 USDC |
0.9590 USDC |
1.0276 USDC |
0.9761 USDC |
| 2025-08-23 |
0.9981 USDC |
14,495.2000 ONDO |
1.0137 USDC |
0.9788 USDC |
1.0193 USDC |
0.9940 USDC |
| 2025-08-22 |
0.9718 USDC |
41,026.0000 ONDO |
0.9143 USDC |
0.8930 USDC |
1.0060 USDC |
0.9964 USDC |
| 2025-08-21 |
0.9354 USDC |
7,636.2000 ONDO |
0.9426 USDC |
0.9196 USDC |
0.9529 USDC |
0.9340 USDC |
| 2025-08-20 |
0.9282 USDC |
20,412.7000 ONDO |
0.9108 USDC |
0.9067 USDC |
0.9450 USDC |
0.9425 USDC |
| 2025-08-19 |
0.9405 USDC |
42,233.1000 ONDO |
0.9590 USDC |
0.9078 USDC |
0.9731 USDC |
0.9226 USDC |
| 2025-08-18 |
0.9529 USDC |
108,215.9000 ONDO |
1.0068 USDC |
0.9425 USDC |
1.0073 USDC |
0.9760 USDC |
| 2025-08-17 |
1.0195 USDC |
68,243.4000 ONDO |
0.9974 USDC |
0.9946 USDC |
1.0416 USDC |
1.0173 USDC |
| 2025-08-16 |
0.9857 USDC |
15,880.1000 ONDO |
0.9877 USDC |
0.9798 USDC |
0.9995 USDC |
0.9850 USDC |
| 2025-08-15 |
1.0081 USDC |
14,919.7000 ONDO |
1.0005 USDC |
0.9591 USDC |
1.0264 USDC |
0.9591 USDC |
| 2025-08-14 |
1.0448 USDC |
197,880.5000 ONDO |
1.0802 USDC |
0.9792 USDC |
1.1100 USDC |
0.9995 USDC |
| 2025-08-13 |
1.0610 USDC |
45,316.0000 ONDO |
1.0593 USDC |
1.0464 USDC |
1.0896 USDC |
1.0808 USDC |
| 2025-08-12 |
1.0133 USDC |
55,747.9000 ONDO |
0.9807 USDC |
0.9701 USDC |
1.0683 USDC |
1.0509 USDC |
| 2025-08-11 |
1.0395 USDC |
81,287.0563 ONDO |
1.0223 USDC |
0.9890 USDC |
1.0554 USDC |
1.0029 USDC |
| 2025-08-10 |
1.0052 USDC |
352,106.3000 ONDO |
1.0371 USDC |
1.0000 USDC |
1.0540 USDC |
1.0253 USDC |
| 2025-08-09 |
1.0407 USDC |
11,445.4000 ONDO |
1.0191 USDC |
1.0157 USDC |
1.0584 USDC |
1.0514 USDC |
| 2025-08-08 |
1.0154 USDC |
13,579.0000 ONDO |
1.0051 USDC |
1.0008 USDC |
1.0317 USDC |
1.0220 USDC |
| 2025-08-07 |
0.9611 USDC |
61,897.2000 ONDO |
0.9406 USDC |
0.9311 USDC |
1.0070 USDC |
1.0021 USDC |
| 2025-08-06 |
0.9159 USDC |
3,313.5210 ONDO |
0.9183 USDC |
0.9002 USDC |
0.9420 USDC |
0.9394 USDC |
| 2025-08-05 |
0.9209 USDC |
121,927.8000 ONDO |
0.9460 USDC |
0.9039 USDC |
0.9470 USDC |
0.9065 USDC |
| 2025-08-04 |
0.9322 USDC |
86,612.2000 ONDO |
0.9205 USDC |
0.9180 USDC |
0.9542 USDC |
0.9505 USDC |
| 2025-08-03 |
0.8972 USDC |
40,267.6000 ONDO |
0.8778 USDC |
0.8596 USDC |
0.9260 USDC |
0.9208 USDC |
| 2025-08-02 |
0.8692 USDC |
24,423.7000 ONDO |
0.8940 USDC |
0.8452 USDC |
0.9069 USDC |
0.8729 USDC |
| 2025-08-01 |
0.9046 USDC |
37,655.8000 ONDO |
0.9176 USDC |
0.8847 USDC |
0.9464 USDC |
0.9037 USDC |
| 2025-07-31 |
0.9741 USDC |
36,804.5000 ONDO |
0.9420 USDC |
0.9401 USDC |
1.0018 USDC |
0.9426 USDC |
| 2025-07-30 |
0.9447 USDC |
99,036.0000 ONDO |
0.9500 USDC |
0.9029 USDC |
0.9642 USDC |
0.9525 USDC |
| 2025-07-29 |
0.9694 USDC |
34,973.1000 ONDO |
0.9980 USDC |
0.9411 USDC |
1.0100 USDC |
0.9433 USDC |
| 2025-07-28 |
1.0205 USDC |
71,163.3000 ONDO |
1.0680 USDC |
0.9883 USDC |
1.0800 USDC |
0.9979 USDC |
| 2025-07-27 |
1.0457 USDC |
42,639.0000 ONDO |
1.0430 USDC |
1.0380 USDC |
1.0642 USDC |
1.0492 USDC |
| 2025-07-26 |
1.0480 USDC |
4,178.8000 ONDO |
1.0361 USDC |
1.0327 USDC |
1.0600 USDC |
1.0540 USDC |
| 2025-07-25 |
1.0105 USDC |
14,231.1000 ONDO |
1.0140 USDC |
0.9820 USDC |
1.0384 USDC |
1.0371 USDC |
| 2025-07-24 |
1.0212 USDC |
31,036.0000 ONDO |
1.0264 USDC |
0.9511 USDC |
1.0802 USDC |
1.0363 USDC |