Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.2605 USDT |
2,321,863.0256 |
0.2629 USDT |
0.2569 USDT |
0.2639 USDT |
0.2610 USDT |
| 2026-02-07 |
0.2560 USDT |
7,059,443.0262 |
0.2582 USDT |
0.2463 USDT |
0.2637 USDT |
0.2618 USDT |
| 2026-02-06 |
0.2359 USDT |
12,335,756.6630 |
0.2250 USDT |
0.2019 USDT |
0.2604 USDT |
0.2557 USDT |
| 2026-02-05 |
0.2423 USDT |
9,832,847.8520 |
0.2701 USDT |
0.2214 USDT |
0.2733 USDT |
0.2236 USDT |
| 2026-02-04 |
0.2780 USDT |
2,980,667.5396 |
0.2788 USDT |
0.2663 USDT |
0.2867 USDT |
0.2678 USDT |
| 2026-02-03 |
0.2821 USDT |
1,982,643.4217 |
0.2845 USDT |
0.2766 USDT |
0.2876 USDT |
0.2860 USDT |
| 2026-02-02 |
0.2738 USDT |
2,924,374.0639 |
0.2752 USDT |
0.2645 USDT |
0.2829 USDT |
0.2757 USDT |
| 2026-02-01 |
0.2866 USDT |
2,101,170.7228 |
0.2877 USDT |
0.2780 USDT |
0.2922 USDT |
0.2798 USDT |
| 2026-01-31 |
0.3076 USDT |
1,310,447.5796 |
0.3115 USDT |
0.2989 USDT |
0.3147 USDT |
0.3014 USDT |
| 2026-01-30 |
0.3106 USDT |
4,383,683.2204 |
0.3152 USDT |
0.3016 USDT |
0.3203 USDT |
0.3117 USDT |
| 2026-01-29 |
0.3245 USDT |
3,967,121.9635 |
0.3462 USDT |
0.3070 USDT |
0.3471 USDT |
0.3083 USDT |
| 2026-01-28 |
0.3420 USDT |
2,831,241.6906 |
0.3408 USDT |
0.3345 USDT |
0.3526 USDT |
0.3473 USDT |
| 2026-01-27 |
0.3344 USDT |
703,354.8621 |
0.3317 USDT |
0.3305 USDT |
0.3378 USDT |
0.3317 USDT |
| 2026-01-26 |
0.3319 USDT |
2,743,531.0681 |
0.3226 USDT |
0.3218 USDT |
0.3392 USDT |
0.3337 USDT |
| 2026-01-25 |
0.3364 USDT |
2,036,323.8367 |
0.3435 USDT |
0.3248 USDT |
0.3438 USDT |
0.3270 USDT |
| 2026-01-24 |
0.3450 USDT |
1,030,263.1035 |
0.3470 USDT |
0.3416 USDT |
0.3486 USDT |
0.3458 USDT |
| 2026-01-23 |
0.3502 USDT |
1,539,617.8262 |
0.3421 USDT |
0.3413 USDT |
0.3568 USDT |
0.3541 USDT |
| 2026-01-22 |
0.3438 USDT |
1,006,090.9360 |
0.3401 USDT |
0.3401 USDT |
0.3467 USDT |
0.3425 USDT |
| 2026-01-21 |
0.3343 USDT |
1,327,786.1439 |
0.3291 USDT |
0.3253 USDT |
0.3416 USDT |
0.3364 USDT |
| 2026-01-20 |
0.3431 USDT |
1,400,778.4067 |
0.3490 USDT |
0.3361 USDT |
0.3502 USDT |
0.3364 USDT |
| 2026-01-19 |
0.3393 USDT |
4,289,022.1739 |
0.3550 USDT |
0.3210 USDT |
0.3550 USDT |
0.3429 USDT |
| 2026-01-18 |
0.3778 USDT |
1,947,251.2410 |
0.3853 USDT |
0.3671 USDT |
0.3894 USDT |
0.3679 USDT |
| 2026-01-17 |
0.3886 USDT |
1,601,504.0661 |
0.3837 USDT |
0.3828 USDT |
0.3981 USDT |
0.3924 USDT |
| 2026-01-16 |
0.3792 USDT |
1,454,568.4718 |
0.3801 USDT |
0.3698 USDT |
0.3874 USDT |
0.3839 USDT |
| 2026-01-15 |
0.3884 USDT |
2,713,690.4919 |
0.4012 USDT |
0.3751 USDT |
0.4014 USDT |
0.3804 USDT |
| 2026-01-14 |
0.4148 USDT |
1,308,201.0062 |
0.4158 USDT |
0.4027 USDT |
0.4208 USDT |
0.4050 USDT |
| 2026-01-13 |
0.3967 USDT |
1,099,415.7624 |
0.3869 USDT |
0.3848 USDT |
0.4070 USDT |
0.4021 USDT |
| 2026-01-12 |
0.3978 USDT |
684,126.2268 |
0.3994 USDT |
0.3877 USDT |
0.4084 USDT |
0.3890 USDT |
| 2026-01-11 |
0.4019 USDT |
747,531.3491 |
0.3996 USDT |
0.3990 USDT |
0.4049 USDT |
0.4003 USDT |
| 2026-01-10 |
0.4017 USDT |
864,999.4891 |
0.4027 USDT |
0.3987 USDT |
0.4075 USDT |
0.4001 USDT |
| 2026-01-09 |
0.4042 USDT |
836,810.5211 |
0.4079 USDT |
0.3976 USDT |
0.4109 USDT |
0.4013 USDT |
| 2026-01-08 |
0.4127 USDT |
2,088,417.0480 |
0.4226 USDT |
0.3997 USDT |
0.4266 USDT |
0.4143 USDT |
| 2026-01-07 |
0.4363 USDT |
1,230,827.2841 |
0.4573 USDT |
0.4194 USDT |
0.4573 USDT |
0.4217 USDT |
| 2026-01-06 |
0.4533 USDT |
3,154,921.1449 |
0.4549 USDT |
0.4337 USDT |
0.4710 USDT |
0.4558 USDT |
| 2026-01-05 |
0.4396 USDT |
1,991,563.8400 |
0.4387 USDT |
0.4311 USDT |
0.4496 USDT |
0.4483 USDT |
| 2026-01-04 |
0.4365 USDT |
1,534,119.9316 |
0.4275 USDT |
0.4261 USDT |
0.4447 USDT |
0.4392 USDT |
| 2026-01-03 |
0.4202 USDT |
1,051,116.1660 |
0.4238 USDT |
0.4103 USDT |
0.4300 USDT |
0.4229 USDT |
| 2026-01-02 |
0.3969 USDT |
1,084,801.2604 |
0.3874 USDT |
0.3842 USDT |
0.4100 USDT |
0.4085 USDT |
| 2026-01-01 |
0.3643 USDT |
1,180,993.7964 |
0.3592 USDT |
0.3550 USDT |
0.3800 USDT |
0.3798 USDT |
| 2025-12-31 |
0.3709 USDT |
1,325,043.9587 |
0.3742 USDT |
0.3597 USDT |
0.3777 USDT |
0.3628 USDT |
| 2025-12-30 |
0.3771 USDT |
702,396.0427 |
0.3768 USDT |
0.3733 USDT |
0.3816 USDT |
0.3783 USDT |
| 2025-12-29 |
0.3921 USDT |
1,065,965.6692 |
0.3879 USDT |
0.3777 USDT |
0.4000 USDT |
0.3810 USDT |
| 2025-12-28 |
0.3887 USDT |
665,273.8246 |
0.3877 USDT |
0.3846 USDT |
0.3925 USDT |
0.3858 USDT |
| 2025-12-27 |
0.3773 USDT |
870,055.6819 |
0.3755 USDT |
0.3729 USDT |
0.3862 USDT |
0.3848 USDT |
| 2025-12-26 |
0.3771 USDT |
1,204,462.0098 |
0.3682 USDT |
0.3662 USDT |
0.3851 USDT |
0.3734 USDT |
| 2025-12-25 |
0.3777 USDT |
852,630.2147 |
0.3763 USDT |
0.3724 USDT |
0.3837 USDT |
0.3771 USDT |
| 2025-12-24 |
0.3785 USDT |
1,054,150.4091 |
0.3868 USDT |
0.3708 USDT |
0.3898 USDT |
0.3734 USDT |
| 2025-12-23 |
0.3896 USDT |
935,337.4291 |
0.3938 USDT |
0.3850 USDT |
0.3969 USDT |
0.3867 USDT |
| 2025-12-22 |
0.3957 USDT |
1,025,471.7122 |
0.3908 USDT |
0.3861 USDT |
0.4038 USDT |
0.4005 USDT |
| 2025-12-21 |
0.3920 USDT |
1,096,261.8735 |
0.3990 USDT |
0.3801 USDT |
0.3996 USDT |
0.3835 USDT |