Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
1.0318 USDT |
10,026,747.6584 |
1.0240 USDT |
0.9978 USDT |
1.0815 USDT |
1.0797 USDT |
| 2025-09-10 |
1.0180 USDT |
11,955,392.9126 |
0.9535 USDT |
0.9535 USDT |
1.0613 USDT |
1.0135 USDT |
| 2025-09-09 |
0.9547 USDT |
9,151,559.9991 |
0.9326 USDT |
0.9240 USDT |
0.9787 USDT |
0.9548 USDT |
| 2025-09-08 |
0.9249 USDT |
8,161,067.6681 |
0.9107 USDT |
0.9047 USDT |
0.9457 USDT |
0.9345 USDT |
| 2025-09-07 |
0.9068 USDT |
2,451,390.3707 |
0.9015 USDT |
0.9004 USDT |
0.9139 USDT |
0.9127 USDT |
| 2025-09-06 |
0.9063 USDT |
2,835,086.0970 |
0.9113 USDT |
0.8969 USDT |
0.9152 USDT |
0.9037 USDT |
| 2025-09-05 |
0.9220 USDT |
5,048,544.6785 |
0.9097 USDT |
0.9053 USDT |
0.9417 USDT |
0.9087 USDT |
| 2025-09-04 |
0.9223 USDT |
5,344,760.5150 |
0.9412 USDT |
0.9041 USDT |
0.9472 USDT |
0.9064 USDT |
| 2025-09-03 |
0.9626 USDT |
4,080,652.5599 |
0.9485 USDT |
0.9416 USDT |
0.9749 USDT |
0.9691 USDT |
| 2025-09-02 |
0.9175 USDT |
4,768,938.4934 |
0.8805 USDT |
0.8764 USDT |
0.9537 USDT |
0.9464 USDT |
| 2025-09-01 |
0.8900 USDT |
2,480,936.0405 |
0.8972 USDT |
0.8691 USDT |
0.9114 USDT |
0.8814 USDT |
| 2025-08-31 |
0.9125 USDT |
1,260,352.3057 |
0.9088 USDT |
0.9049 USDT |
0.9205 USDT |
0.9094 USDT |
| 2025-08-30 |
0.9107 USDT |
1,602,972.5443 |
0.9058 USDT |
0.8936 USDT |
0.9216 USDT |
0.9050 USDT |
| 2025-08-29 |
0.9191 USDT |
3,528,549.4973 |
0.9452 USDT |
0.8956 USDT |
0.9499 USDT |
0.8968 USDT |
| 2025-08-28 |
0.9387 USDT |
2,149,844.9270 |
0.9260 USDT |
0.9195 USDT |
0.9524 USDT |
0.9419 USDT |
| 2025-08-27 |
0.9408 USDT |
3,618,133.5721 |
0.9414 USDT |
0.9262 USDT |
0.9545 USDT |
0.9393 USDT |
| 2025-08-26 |
0.9029 USDT |
1,631,532.0538 |
0.8925 USDT |
0.8862 USDT |
0.9162 USDT |
0.9162 USDT |
| 2025-08-25 |
0.9497 USDT |
2,152,465.3129 |
0.9714 USDT |
0.9155 USDT |
0.9884 USDT |
0.9243 USDT |
| 2025-08-24 |
0.9809 USDT |
2,210,068.1016 |
1.0021 USDT |
0.9580 USDT |
1.0103 USDT |
0.9808 USDT |
| 2025-08-23 |
0.9999 USDT |
3,540,474.4215 |
1.0116 USDT |
0.9776 USDT |
1.0218 USDT |
1.0056 USDT |
| 2025-08-22 |
0.9548 USDT |
6,726,488.8199 |
0.9173 USDT |
0.8910 USDT |
1.0182 USDT |
1.0102 USDT |
| 2025-08-21 |
0.9287 USDT |
3,285,350.4917 |
0.9456 USDT |
0.9114 USDT |
0.9549 USDT |
0.9229 USDT |
| 2025-08-20 |
0.9312 USDT |
3,999,969.5399 |
0.9114 USDT |
0.9033 USDT |
0.9534 USDT |
0.9464 USDT |
| 2025-08-19 |
0.9441 USDT |
2,896,578.8948 |
0.9608 USDT |
0.9132 USDT |
0.9745 USDT |
0.9168 USDT |
| 2025-08-18 |
0.9643 USDT |
4,804,130.0102 |
1.0072 USDT |
0.9406 USDT |
1.0091 USDT |
0.9630 USDT |
| 2025-08-17 |
1.0185 USDT |
4,011,370.2232 |
1.0009 USDT |
0.9954 USDT |
1.0417 USDT |
1.0289 USDT |
| 2025-08-16 |
0.9947 USDT |
3,105,103.2834 |
0.9899 USDT |
0.9769 USDT |
1.0093 USDT |
0.9983 USDT |
| 2025-08-15 |
0.9999 USDT |
6,649,119.2241 |
1.0014 USDT |
0.9600 USDT |
1.0288 USDT |
0.9859 USDT |
| 2025-08-14 |
1.0420 USDT |
10,490,511.1894 |
1.0764 USDT |
0.9860 USDT |
1.1110 USDT |
0.9888 USDT |
| 2025-08-13 |
1.0657 USDT |
7,164,344.6352 |
1.0604 USDT |
1.0453 USDT |
1.0900 USDT |
1.0648 USDT |
| 2025-08-12 |
1.0205 USDT |
4,739,068.6749 |
0.9835 USDT |
0.9691 USDT |
1.0689 USDT |
1.0542 USDT |
| 2025-08-11 |
1.0232 USDT |
5,744,175.1891 |
1.0252 USDT |
0.9889 USDT |
1.0554 USDT |
1.0079 USDT |
| 2025-08-10 |
1.0191 USDT |
9,221,308.2975 |
1.0369 USDT |
0.9982 USDT |
1.0561 USDT |
1.0267 USDT |
| 2025-08-09 |
1.0408 USDT |
6,553,210.0240 |
1.0206 USDT |
1.0146 USDT |
1.0577 USDT |
1.0398 USDT |
| 2025-08-08 |
1.0161 USDT |
4,482,894.7966 |
1.0095 USDT |
0.9996 USDT |
1.0317 USDT |
1.0251 USDT |
| 2025-08-07 |
0.9673 USDT |
7,646,852.7812 |
0.9409 USDT |
0.9318 USDT |
1.0118 USDT |
1.0058 USDT |
| 2025-08-06 |
0.9252 USDT |
3,307,797.2491 |
0.9207 USDT |
0.8993 USDT |
0.9461 USDT |
0.9415 USDT |
| 2025-08-05 |
0.9236 USDT |
5,633,167.6508 |
0.9505 USDT |
0.9044 USDT |
0.9507 USDT |
0.9047 USDT |
| 2025-08-04 |
0.9349 USDT |
4,674,728.8409 |
0.9218 USDT |
0.9162 USDT |
0.9579 USDT |
0.9529 USDT |
| 2025-08-03 |
0.9030 USDT |
2,615,532.1680 |
0.8747 USDT |
0.8586 USDT |
0.9272 USDT |
0.9214 USDT |
| 2025-08-02 |
0.8814 USDT |
3,349,220.6914 |
0.8892 USDT |
0.8442 USDT |
0.9091 USDT |
0.8514 USDT |
| 2025-08-01 |
0.9066 USDT |
5,742,830.4151 |
0.9204 USDT |
0.8840 USDT |
0.9278 USDT |
0.9010 USDT |
| 2025-07-31 |
0.9659 USDT |
5,753,499.4259 |
0.9445 USDT |
0.9152 USDT |
1.0047 USDT |
0.9206 USDT |
| 2025-07-30 |
0.9449 USDT |
5,712,729.3000 |
0.9589 USDT |
0.9014 USDT |
0.9700 USDT |
0.9394 USDT |
| 2025-07-29 |
0.9763 USDT |
6,571,517.9024 |
0.9916 USDT |
0.9391 USDT |
1.0125 USDT |
0.9598 USDT |
| 2025-07-28 |
1.0259 USDT |
6,774,316.1215 |
1.0687 USDT |
0.9854 USDT |
1.0838 USDT |
0.9917 USDT |
| 2025-07-27 |
1.0472 USDT |
7,022,658.0241 |
1.0416 USDT |
1.0365 USDT |
1.0662 USDT |
1.0591 USDT |
| 2025-07-26 |
1.0483 USDT |
2,361,415.1823 |
1.0381 USDT |
1.0316 USDT |
1.0615 USDT |
1.0469 USDT |
| 2025-07-25 |
1.0078 USDT |
6,957,566.8589 |
1.0171 USDT |
0.9795 USDT |
1.0397 USDT |
1.0087 USDT |
| 2025-07-24 |
1.0215 USDT |
10,290,981.5631 |
1.0302 USDT |
0.9487 USDT |
1.0797 USDT |
1.0646 USDT |