Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.3977 USDT |
953,133.1312 |
0.3978 USDT |
0.3938 USDT |
0.4028 USDT |
0.3979 USDT |
| 2025-12-19 |
0.3793 USDT |
2,531,117.4133 |
0.3686 USDT |
0.3602 USDT |
0.3992 USDT |
0.3892 USDT |
| 2025-12-18 |
0.3905 USDT |
2,610,837.6621 |
0.3905 USDT |
0.3804 USDT |
0.4068 USDT |
0.3955 USDT |
| 2025-12-17 |
0.4090 USDT |
3,883,557.7345 |
0.4149 USDT |
0.3911 USDT |
0.4239 USDT |
0.3954 USDT |
| 2025-12-16 |
0.4069 USDT |
5,713,751.9417 |
0.4168 USDT |
0.3988 USDT |
0.4188 USDT |
0.4121 USDT |
| 2025-12-15 |
0.4449 USDT |
3,692,324.3355 |
0.4419 USDT |
0.4170 USDT |
0.4557 USDT |
0.4198 USDT |
| 2025-12-14 |
0.4577 USDT |
1,147,957.8556 |
0.4632 USDT |
0.4494 USDT |
0.4658 USDT |
0.4545 USDT |
| 2025-12-13 |
0.4614 USDT |
587,477.2672 |
0.4592 USDT |
0.4584 USDT |
0.4653 USDT |
0.4628 USDT |
| 2025-12-12 |
0.4650 USDT |
2,418,948.3787 |
0.4737 USDT |
0.4486 USDT |
0.4798 USDT |
0.4548 USDT |
| 2025-12-11 |
0.4720 USDT |
840,479.2003 |
0.4897 USDT |
0.4641 USDT |
0.4904 USDT |
0.4677 USDT |
| 2025-12-10 |
0.4972 USDT |
2,938,533.5781 |
0.4991 USDT |
0.4893 USDT |
0.5115 USDT |
0.5113 USDT |
| 2025-12-09 |
0.4910 USDT |
3,521,450.4405 |
0.4847 USDT |
0.4721 USDT |
0.5200 USDT |
0.5024 USDT |
| 2025-12-08 |
0.4864 USDT |
4,814,634.1303 |
0.4557 USDT |
0.4536 USDT |
0.5098 USDT |
0.4743 USDT |
| 2025-12-07 |
0.4604 USDT |
1,785,737.8079 |
0.4680 USDT |
0.4467 USDT |
0.4722 USDT |
0.4714 USDT |
| 2025-12-06 |
0.4658 USDT |
1,547,784.2741 |
0.4635 USDT |
0.4614 USDT |
0.4706 USDT |
0.4659 USDT |
| 2025-12-05 |
0.4753 USDT |
1,804,708.4970 |
0.4911 USDT |
0.4553 USDT |
0.4941 USDT |
0.4625 USDT |
| 2025-12-04 |
0.5027 USDT |
1,967,755.0130 |
0.5130 USDT |
0.4807 USDT |
0.5199 USDT |
0.4905 USDT |
| 2025-12-03 |
0.5065 USDT |
1,883,931.2433 |
0.5014 USDT |
0.4950 USDT |
0.5193 USDT |
0.5066 USDT |
| 2025-12-02 |
0.4780 USDT |
2,068,168.5495 |
0.4631 USDT |
0.4548 USDT |
0.5155 USDT |
0.5092 USDT |
| 2025-12-01 |
0.4654 USDT |
2,560,874.7938 |
0.5039 USDT |
0.4472 USDT |
0.5052 USDT |
0.4568 USDT |
| 2025-11-30 |
0.5125 USDT |
727,738.4229 |
0.5094 USDT |
0.5060 USDT |
0.5209 USDT |
0.5187 USDT |
| 2025-11-29 |
0.5130 USDT |
957,209.5697 |
0.5155 USDT |
0.5050 USDT |
0.5199 USDT |
0.5064 USDT |
| 2025-11-28 |
0.5213 USDT |
1,597,869.1339 |
0.5217 USDT |
0.5108 USDT |
0.5339 USDT |
0.5165 USDT |
| 2025-11-27 |
0.5195 USDT |
1,257,885.2040 |
0.5170 USDT |
0.5145 USDT |
0.5265 USDT |
0.5217 USDT |
| 2025-11-26 |
0.4998 USDT |
895,104.9021 |
0.5057 USDT |
0.4924 USDT |
0.5107 USDT |
0.5107 USDT |
| 2025-11-25 |
0.4964 USDT |
829,830.5506 |
0.4999 USDT |
0.4853 USDT |
0.5020 USDT |
0.4925 USDT |
| 2025-11-24 |
0.4754 USDT |
983,256.8855 |
0.4747 USDT |
0.4681 USDT |
0.4861 USDT |
0.4775 USDT |
| 2025-11-23 |
0.4705 USDT |
1,273,320.5511 |
0.4628 USDT |
0.4605 USDT |
0.4782 USDT |
0.4725 USDT |
| 2025-11-22 |
0.4610 USDT |
1,556,892.1109 |
0.4664 USDT |
0.4525 USDT |
0.4719 USDT |
0.4618 USDT |
| 2025-11-21 |
0.4716 USDT |
3,556,504.8251 |
0.5009 USDT |
0.4441 USDT |
0.5100 USDT |
0.4732 USDT |
| 2025-11-20 |
0.5317 USDT |
3,227,119.4868 |
0.5294 USDT |
0.4982 USDT |
0.5500 USDT |
0.5012 USDT |
| 2025-11-19 |
0.5318 USDT |
2,478,253.0196 |
0.5461 USDT |
0.5117 USDT |
0.5484 USDT |
0.5135 USDT |
| 2025-11-18 |
0.5304 USDT |
1,813,156.2223 |
0.5318 USDT |
0.5183 USDT |
0.5400 USDT |
0.5345 USDT |
| 2025-11-17 |
0.5455 USDT |
3,694,943.5427 |
0.5576 USDT |
0.5193 USDT |
0.5695 USDT |
0.5254 USDT |
| 2025-11-16 |
0.5712 USDT |
2,807,253.8763 |
0.5830 USDT |
0.5473 USDT |
0.5918 USDT |
0.5541 USDT |
| 2025-11-15 |
0.5848 USDT |
2,222,159.3050 |
0.5752 USDT |
0.5744 USDT |
0.5930 USDT |
0.5867 USDT |
| 2025-11-14 |
0.5949 USDT |
4,481,596.6954 |
0.6137 USDT |
0.5738 USDT |
0.6163 USDT |
0.5941 USDT |
| 2025-11-13 |
0.6312 USDT |
3,774,646.3432 |
0.6372 USDT |
0.5941 USDT |
0.6629 USDT |
0.5979 USDT |
| 2025-11-12 |
0.6589 USDT |
1,251,159.5456 |
0.6492 USDT |
0.6439 USDT |
0.6745 USDT |
0.6703 USDT |
| 2025-11-11 |
0.6845 USDT |
1,901,513.6839 |
0.6933 USDT |
0.6672 USDT |
0.7055 USDT |
0.6717 USDT |
| 2025-11-10 |
0.6860 USDT |
1,804,093.4559 |
0.6718 USDT |
0.6667 USDT |
0.6960 USDT |
0.6898 USDT |
| 2025-11-09 |
0.6518 USDT |
2,914,298.1220 |
0.6596 USDT |
0.6319 USDT |
0.6704 USDT |
0.6606 USDT |
| 2025-11-08 |
0.6652 USDT |
3,344,223.0158 |
0.6671 USDT |
0.6456 USDT |
0.6818 USDT |
0.6483 USDT |
| 2025-11-07 |
0.6080 USDT |
2,053,119.7767 |
0.5952 USDT |
0.5937 USDT |
0.6233 USDT |
0.5963 USDT |
| 2025-11-06 |
0.5973 USDT |
3,154,043.8569 |
0.6167 USDT |
0.5703 USDT |
0.6179 USDT |
0.5913 USDT |
| 2025-11-05 |
0.5985 USDT |
6,843,330.2613 |
0.5934 USDT |
0.5627 USDT |
0.6173 USDT |
0.6147 USDT |
| 2025-11-04 |
0.6122 USDT |
4,226,954.4128 |
0.6149 USDT |
0.5912 USDT |
0.6288 USDT |
0.6057 USDT |
| 2025-11-03 |
0.6430 USDT |
11,557,536.6921 |
0.6977 USDT |
0.5900 USDT |
0.6999 USDT |
0.6180 USDT |
| 2025-11-02 |
0.6994 USDT |
6,072,585.3113 |
0.7031 USDT |
0.6802 USDT |
0.7093 USDT |
0.6868 USDT |
| 2025-11-01 |
0.6917 USDT |
5,687,295.4466 |
0.6872 USDT |
0.6792 USDT |
0.7003 USDT |
0.6950 USDT |