Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.6935 USDT |
4,945,387.5328 |
0.6890 USDT |
0.6853 USDT |
0.7036 USDT |
0.6971 USDT |
| 2025-10-30 |
0.7097 USDT |
9,905,260.9158 |
0.7285 USDT |
0.6645 USDT |
0.7381 USDT |
0.6740 USDT |
| 2025-10-29 |
0.7357 USDT |
9,459,294.9718 |
0.7290 USDT |
0.7165 USDT |
0.7597 USDT |
0.7379 USDT |
| 2025-10-28 |
0.7440 USDT |
11,006,024.2914 |
0.7462 USDT |
0.7153 USDT |
0.7621 USDT |
0.7246 USDT |
| 2025-10-27 |
0.7583 USDT |
9,087,662.8266 |
0.7668 USDT |
0.7405 USDT |
0.7795 USDT |
0.7501 USDT |
| 2025-10-26 |
0.7400 USDT |
5,146,144.5902 |
0.7340 USDT |
0.7226 USDT |
0.7605 USDT |
0.7552 USDT |
| 2025-10-25 |
0.7291 USDT |
3,435,405.5158 |
0.7440 USDT |
0.7199 USDT |
0.7448 USDT |
0.7285 USDT |
| 2025-10-24 |
0.7334 USDT |
9,120,203.9537 |
0.7221 USDT |
0.7189 USDT |
0.7535 USDT |
0.7429 USDT |
| 2025-10-23 |
0.7143 USDT |
2,674,750.0294 |
0.7027 USDT |
0.7015 USDT |
0.7261 USDT |
0.7222 USDT |
| 2025-10-22 |
0.7160 USDT |
10,652,162.6134 |
0.7240 USDT |
0.6787 USDT |
0.7295 USDT |
0.6901 USDT |
| 2025-10-21 |
0.7414 USDT |
7,266,937.1266 |
0.7524 USDT |
0.7183 USDT |
0.7818 USDT |
0.7637 USDT |
| 2025-10-20 |
0.7524 USDT |
7,638,413.5111 |
0.7317 USDT |
0.7151 USDT |
0.7735 USDT |
0.7473 USDT |
| 2025-10-19 |
0.7211 USDT |
5,360,225.3335 |
0.7137 USDT |
0.7011 USDT |
0.7463 USDT |
0.7427 USDT |
| 2025-10-18 |
0.7135 USDT |
5,417,776.4755 |
0.7045 USDT |
0.7027 USDT |
0.7256 USDT |
0.7028 USDT |
| 2025-10-17 |
0.6995 USDT |
12,313,667.0207 |
0.7273 USDT |
0.6661 USDT |
0.7333 USDT |
0.6922 USDT |
| 2025-10-16 |
0.7614 USDT |
8,927,460.8228 |
0.7634 USDT |
0.7229 USDT |
0.7797 USDT |
0.7301 USDT |
| 2025-10-15 |
0.7858 USDT |
12,471,885.7563 |
0.8001 USDT |
0.7507 USDT |
0.8202 USDT |
0.7654 USDT |
| 2025-10-14 |
0.7841 USDT |
13,231,015.5371 |
0.8337 USDT |
0.7402 USDT |
0.8388 USDT |
0.7919 USDT |
| 2025-10-13 |
0.8128 USDT |
12,878,983.4217 |
0.8153 USDT |
0.7895 USDT |
0.8356 USDT |
0.8042 USDT |
| 2025-10-12 |
0.7534 USDT |
11,774,283.1081 |
0.7177 USDT |
0.6993 USDT |
0.8113 USDT |
0.8093 USDT |
| 2025-10-11 |
0.7417 USDT |
13,170,121.9089 |
0.6949 USDT |
0.6860 USDT |
0.7702 USDT |
0.7513 USDT |
| 2025-10-10 |
0.8792 USDT |
7,840,583.2183 |
0.8840 USDT |
0.8379 USDT |
0.9021 USDT |
0.8506 USDT |
| 2025-10-09 |
0.8956 USDT |
6,782,770.9584 |
0.9230 USDT |
0.8725 USDT |
0.9273 USDT |
0.8761 USDT |
| 2025-10-08 |
0.9087 USDT |
5,064,549.0910 |
0.9088 USDT |
0.8959 USDT |
0.9208 USDT |
0.9087 USDT |
| 2025-10-07 |
0.9429 USDT |
9,214,852.1750 |
0.9623 USDT |
0.9031 USDT |
0.9702 USDT |
0.9158 USDT |
| 2025-10-06 |
0.9396 USDT |
8,999,715.7810 |
0.9169 USDT |
0.9101 USDT |
0.9780 USDT |
0.9663 USDT |
| 2025-10-05 |
0.9348 USDT |
9,725,323.4040 |
0.9227 USDT |
0.9034 USDT |
0.9653 USDT |
0.9137 USDT |
| 2025-10-04 |
0.9250 USDT |
7,187,937.0850 |
0.9430 USDT |
0.9077 USDT |
0.9456 USDT |
0.9145 USDT |
| 2025-10-03 |
0.9511 USDT |
9,514,624.8267 |
0.9572 USDT |
0.9381 USDT |
0.9793 USDT |
0.9507 USDT |
| 2025-10-02 |
0.9480 USDT |
8,105,380.8060 |
0.9363 USDT |
0.9250 USDT |
0.9678 USDT |
0.9588 USDT |
| 2025-10-01 |
0.9021 USDT |
5,665,961.1273 |
0.8841 USDT |
0.8764 USDT |
0.9304 USDT |
0.9177 USDT |
| 2025-09-30 |
0.8822 USDT |
5,256,655.2369 |
0.8934 USDT |
0.8739 USDT |
0.8959 USDT |
0.8850 USDT |
| 2025-09-29 |
0.8912 USDT |
7,876,196.9716 |
0.9063 USDT |
0.8724 USDT |
0.9063 USDT |
0.8977 USDT |
| 2025-09-28 |
0.8787 USDT |
4,735,755.2570 |
0.8843 USDT |
0.8647 USDT |
0.8906 USDT |
0.8886 USDT |
| 2025-09-27 |
0.8874 USDT |
4,696,920.9786 |
0.8968 USDT |
0.8786 USDT |
0.8970 USDT |
0.8869 USDT |
| 2025-09-26 |
0.8790 USDT |
3,593,646.3536 |
0.8728 USDT |
0.8594 USDT |
0.8909 USDT |
0.8636 USDT |
| 2025-09-25 |
0.8946 USDT |
9,885,696.5752 |
0.9245 USDT |
0.8575 USDT |
0.9276 USDT |
0.8782 USDT |
| 2025-09-24 |
0.9290 USDT |
7,268,722.1945 |
0.9175 USDT |
0.9002 USDT |
0.9445 USDT |
0.9322 USDT |
| 2025-09-23 |
0.9346 USDT |
9,543,158.5952 |
0.9412 USDT |
0.9146 USDT |
0.9516 USDT |
0.9249 USDT |
| 2025-09-22 |
0.9356 USDT |
11,237,554.7731 |
0.9895 USDT |
0.8906 USDT |
0.9942 USDT |
0.9328 USDT |
| 2025-09-21 |
1.0076 USDT |
6,745,914.5585 |
1.0148 USDT |
0.9893 USDT |
1.0227 USDT |
0.9963 USDT |
| 2025-09-20 |
1.0193 USDT |
7,118,891.4822 |
1.0219 USDT |
1.0100 USDT |
1.0327 USDT |
1.0183 USDT |
| 2025-09-19 |
1.0462 USDT |
10,697,779.9053 |
1.0774 USDT |
1.0152 USDT |
1.0897 USDT |
1.0197 USDT |
| 2025-09-18 |
1.0661 USDT |
9,747,796.8431 |
1.0671 USDT |
1.0432 USDT |
1.0950 USDT |
1.0922 USDT |
| 2025-09-17 |
1.0220 USDT |
8,103,949.2418 |
1.0214 USDT |
1.0008 USDT |
1.0643 USDT |
1.0643 USDT |
| 2025-09-16 |
1.0328 USDT |
4,671,615.8874 |
1.0370 USDT |
1.0077 USDT |
1.0479 USDT |
1.0232 USDT |
| 2025-09-15 |
1.0401 USDT |
6,714,064.6036 |
1.0494 USDT |
1.0077 USDT |
1.0764 USDT |
1.0103 USDT |
| 2025-09-14 |
1.0602 USDT |
5,984,872.1802 |
1.0913 USDT |
1.0324 USDT |
1.0916 USDT |
1.0579 USDT |
| 2025-09-13 |
1.0956 USDT |
7,251,482.4012 |
1.1010 USDT |
1.0667 USDT |
1.1197 USDT |
1.0833 USDT |
| 2025-09-12 |
1.0970 USDT |
9,039,650.9585 |
1.0807 USDT |
1.0664 USDT |
1.1349 USDT |
1.0972 USDT |