Identifier on Kucoin: ONDO-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.8576 USDC |
13,844.2000 ONDO |
0.8583 USDC |
0.8421 USDC |
0.8732 USDC |
0.8529 USDC |
| 2025-06-02 |
0.8406 USDC |
9,919.3000 ONDO |
0.8439 USDC |
0.8190 USDC |
0.8603 USDC |
0.8283 USDC |
| 2025-06-01 |
0.8212 USDC |
12,291.0000 ONDO |
0.8327 USDC |
0.8110 USDC |
0.8416 USDC |
0.8416 USDC |
| 2025-05-31 |
0.8097 USDC |
10,137.2000 ONDO |
0.8083 USDC |
0.7893 USDC |
0.8397 USDC |
0.8267 USDC |
| 2025-05-30 |
0.8551 USDC |
26,417.8000 ONDO |
0.8921 USDC |
0.8150 USDC |
0.8921 USDC |
0.8429 USDC |
| 2025-05-29 |
0.9347 USDC |
26,329.2000 ONDO |
0.9332 USDC |
0.9037 USDC |
0.9563 USDC |
0.9060 USDC |
| 2025-05-28 |
0.9415 USDC |
11,508.4000 ONDO |
0.9463 USDC |
0.9166 USDC |
0.9648 USDC |
0.9182 USDC |
| 2025-05-27 |
0.9544 USDC |
30,957.4000 ONDO |
0.9336 USDC |
0.9217 USDC |
0.9685 USDC |
0.9484 USDC |
| 2025-05-26 |
0.9573 USDC |
4,088.6000 ONDO |
0.9498 USDC |
0.9439 USDC |
0.9713 USDC |
0.9512 USDC |
| 2025-05-25 |
0.9235 USDC |
7,200.2000 ONDO |
0.9411 USDC |
0.9061 USDC |
0.9419 USDC |
0.9061 USDC |
| 2025-05-24 |
0.9536 USDC |
11,326.7000 ONDO |
0.9389 USDC |
0.9315 USDC |
0.9636 USDC |
0.9499 USDC |
| 2025-05-23 |
0.9889 USDC |
54,532.3000 ONDO |
1.0212 USDC |
0.9416 USDC |
1.0480 USDC |
0.9832 USDC |
| 2025-05-22 |
1.0071 USDC |
23,292.3000 ONDO |
0.9779 USDC |
0.9779 USDC |
1.0249 USDC |
1.0082 USDC |
| 2025-05-21 |
0.9637 USDC |
13,102.0000 ONDO |
0.9397 USDC |
0.9321 USDC |
0.9954 USDC |
0.9578 USDC |
| 2025-05-20 |
0.9330 USDC |
148,646.3000 ONDO |
0.9332 USDC |
0.9166 USDC |
0.9601 USDC |
0.9365 USDC |
| 2025-05-19 |
0.9159 USDC |
29,646.1000 ONDO |
0.9666 USDC |
0.8870 USDC |
0.9666 USDC |
0.9249 USDC |
| 2025-05-18 |
0.9470 USDC |
36,916.9000 ONDO |
0.9166 USDC |
0.8892 USDC |
0.9768 USDC |
0.9499 USDC |
| 2025-05-17 |
0.9265 USDC |
38,074.6000 ONDO |
0.9332 USDC |
0.9061 USDC |
0.9553 USDC |
0.9083 USDC |
| 2025-05-16 |
0.9847 USDC |
12,523.9000 ONDO |
0.9709 USDC |
0.9564 USDC |
1.0006 USDC |
0.9564 USDC |
| 2025-05-15 |
0.9770 USDC |
43,297.4000 ONDO |
1.0065 USDC |
0.9530 USDC |
1.0279 USDC |
0.9684 USDC |
| 2025-05-14 |
1.0499 USDC |
67,444.3000 ONDO |
1.0420 USDC |
1.0020 USDC |
1.1284 USDC |
1.0378 USDC |
| 2025-05-13 |
1.0344 USDC |
58,637.4000 ONDO |
1.0221 USDC |
0.9746 USDC |
1.0772 USDC |
1.0550 USDC |
| 2025-05-12 |
1.0186 USDC |
82,671.0000 ONDO |
1.0419 USDC |
0.9781 USDC |
1.0970 USDC |
1.0376 USDC |
| 2025-05-11 |
1.0447 USDC |
48,131.5000 ONDO |
1.1004 USDC |
1.0089 USDC |
1.1004 USDC |
1.0271 USDC |
| 2025-05-10 |
1.0402 USDC |
36,432.6000 ONDO |
1.0057 USDC |
0.9906 USDC |
1.0876 USDC |
1.0784 USDC |
| 2025-05-09 |
1.0154 USDC |
64,705.8000 ONDO |
0.9745 USDC |
0.9695 USDC |
1.0476 USDC |
1.0084 USDC |
| 2025-05-08 |
0.9348 USDC |
97,568.2000 ONDO |
0.8762 USDC |
0.8733 USDC |
0.9868 USDC |
0.9602 USDC |
| 2025-05-07 |
0.8677 USDC |
10,856.9000 ONDO |
0.8672 USDC |
0.8525 USDC |
0.8967 USDC |
0.8712 USDC |
| 2025-05-06 |
0.8587 USDC |
5,311.0000 ONDO |
0.8673 USDC |
0.8295 USDC |
0.8776 USDC |
0.8340 USDC |
| 2025-05-05 |
0.8747 USDC |
18,976.0000 ONDO |
0.8693 USDC |
0.8552 USDC |
0.8869 USDC |
0.8866 USDC |
| 2025-05-04 |
0.8652 USDC |
14,201.0000 ONDO |
0.8757 USDC |
0.8530 USDC |
0.8843 USDC |
0.8530 USDC |
| 2025-05-03 |
0.8905 USDC |
14,102.1000 ONDO |
0.9206 USDC |
0.8696 USDC |
0.9206 USDC |
0.8799 USDC |
| 2025-05-02 |
0.9224 USDC |
24,539.2000 ONDO |
0.9197 USDC |
0.8997 USDC |
0.9283 USDC |
0.9234 USDC |
| 2025-05-01 |
0.9136 USDC |
5,381.4000 ONDO |
0.9156 USDC |
0.9030 USDC |
0.9355 USDC |
0.9141 USDC |
| 2025-04-30 |
0.9046 USDC |
24,427.5000 ONDO |
0.9323 USDC |
0.8843 USDC |
0.9412 USDC |
0.9153 USDC |
| 2025-04-29 |
0.9770 USDC |
14,518.7000 ONDO |
0.9709 USDC |
0.9511 USDC |
0.9909 USDC |
0.9633 USDC |
| 2025-04-28 |
0.9628 USDC |
47,188.9000 ONDO |
0.9430 USDC |
0.9136 USDC |
1.0013 USDC |
0.9800 USDC |
| 2025-04-27 |
0.9645 USDC |
83,496.6000 ONDO |
0.9965 USDC |
0.9363 USDC |
1.0716 USDC |
0.9534 USDC |
| 2025-04-26 |
1.0294 USDC |
40,998.2000 ONDO |
0.9923 USDC |
0.9848 USDC |
1.0630 USDC |
0.9923 USDC |
| 2025-04-25 |
1.0045 USDC |
24,574.8000 ONDO |
0.9779 USDC |
0.9446 USDC |
1.0370 USDC |
1.0048 USDC |
| 2025-04-24 |
0.9774 USDC |
62,934.8000 ONDO |
0.9092 USDC |
0.8678 USDC |
1.0459 USDC |
0.9763 USDC |
| 2025-04-23 |
0.9329 USDC |
25,767.6000 ONDO |
0.9190 USDC |
0.9064 USDC |
0.9502 USDC |
0.9155 USDC |
| 2025-04-22 |
0.8916 USDC |
39,344.3000 ONDO |
0.8480 USDC |
0.8430 USDC |
0.9201 USDC |
0.9140 USDC |
| 2025-04-21 |
0.8685 USDC |
47,096.4000 ONDO |
0.8577 USDC |
0.8400 USDC |
0.9137 USDC |
0.8484 USDC |
| 2025-04-20 |
0.8316 USDC |
8,790.8000 ONDO |
0.8544 USDC |
0.8199 USDC |
0.8671 USDC |
0.8377 USDC |
| 2025-04-19 |
0.8468 USDC |
3,368.2845 ONDO |
0.8449 USDC |
0.8287 USDC |
0.8608 USDC |
0.8464 USDC |
| 2025-04-18 |
0.8288 USDC |
11,061.8000 ONDO |
0.8280 USDC |
0.8231 USDC |
0.8467 USDC |
0.8433 USDC |
| 2025-04-17 |
0.8441 USDC |
8,297.5000 ONDO |
0.8201 USDC |
0.8201 USDC |
0.8474 USDC |
0.8474 USDC |
| 2025-04-16 |
0.8277 USDC |
40,052.0000 ONDO |
0.8264 USDC |
0.8064 USDC |
0.8465 USDC |
0.8293 USDC |
| 2025-04-15 |
0.8723 USDC |
8,681.8000 ONDO |
0.8740 USDC |
0.8548 USDC |
0.8941 USDC |
0.8549 USDC |