Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.0734 USDT |
10,888,759.1346 |
1.1430 USDT |
0.9881 USDT |
1.1474 USDT |
0.9962 USDT |
| 2025-07-22 |
1.0560 USDT |
9,358,963.8072 |
1.0752 USDT |
1.0196 USDT |
1.1004 USDT |
1.0555 USDT |
| 2025-07-21 |
1.0789 USDT |
8,819,034.8250 |
1.0472 USDT |
1.0255 USDT |
1.1275 USDT |
1.0709 USDT |
| 2025-07-20 |
1.0519 USDT |
5,884,437.3843 |
1.0316 USDT |
1.0213 USDT |
1.0819 USDT |
1.0409 USDT |
| 2025-07-19 |
1.0177 USDT |
3,463,844.7962 |
1.0066 USDT |
0.9890 USDT |
1.0343 USDT |
1.0244 USDT |
| 2025-07-18 |
1.0415 USDT |
8,845,832.9250 |
1.0350 USDT |
0.9833 USDT |
1.0922 USDT |
0.9956 USDT |
| 2025-07-17 |
0.9983 USDT |
7,859,147.9039 |
0.9593 USDT |
0.9307 USDT |
1.0500 USDT |
1.0164 USDT |
| 2025-07-16 |
0.9495 USDT |
3,739,171.5917 |
0.9384 USDT |
0.9235 USDT |
0.9761 USDT |
0.9656 USDT |
| 2025-07-15 |
0.9034 USDT |
3,874,524.5150 |
0.9220 USDT |
0.8804 USDT |
0.9351 USDT |
0.9027 USDT |
| 2025-07-14 |
0.9356 USDT |
10,624,275.5374 |
0.9040 USDT |
0.8997 USDT |
0.9609 USDT |
0.9021 USDT |
| 2025-07-13 |
0.9037 USDT |
3,633,357.8060 |
0.8738 USDT |
0.8713 USDT |
0.9286 USDT |
0.9079 USDT |
| 2025-07-12 |
0.8885 USDT |
2,923,146.3254 |
0.8846 USDT |
0.8602 USDT |
0.9109 USDT |
0.8638 USDT |
| 2025-07-11 |
0.9120 USDT |
7,556,216.8573 |
0.8936 USDT |
0.8734 USDT |
0.9379 USDT |
0.9068 USDT |
| 2025-07-10 |
0.8450 USDT |
1,224,001.5467 |
0.8328 USDT |
0.8266 USDT |
0.8562 USDT |
0.8424 USDT |
| 2025-07-09 |
0.8121 USDT |
1,477,148.2436 |
0.8024 USDT |
0.7923 USDT |
0.8264 USDT |
0.8243 USDT |
| 2025-07-08 |
0.7887 USDT |
2,381,425.1308 |
0.7803 USDT |
0.7695 USDT |
0.8062 USDT |
0.8016 USDT |
| 2025-07-07 |
0.7952 USDT |
1,967,531.1892 |
0.7964 USDT |
0.7816 USDT |
0.8145 USDT |
0.7848 USDT |
| 2025-07-06 |
0.7769 USDT |
805,617.2636 |
0.7824 USDT |
0.7723 USDT |
0.7832 USDT |
0.7829 USDT |
| 2025-07-05 |
0.7764 USDT |
1,508,367.3123 |
0.7745 USDT |
0.7665 USDT |
0.7847 USDT |
0.7739 USDT |
| 2025-07-04 |
0.7802 USDT |
3,899,350.9695 |
0.7973 USDT |
0.7644 USDT |
0.8041 USDT |
0.7709 USDT |
| 2025-07-03 |
0.7996 USDT |
2,982,501.3220 |
0.7860 USDT |
0.7820 USDT |
0.8147 USDT |
0.7964 USDT |
| 2025-07-02 |
0.7684 USDT |
2,682,028.0013 |
0.7401 USDT |
0.7339 USDT |
0.8016 USDT |
0.7968 USDT |
| 2025-07-01 |
0.7524 USDT |
2,760,994.7173 |
0.7693 USDT |
0.7334 USDT |
0.7722 USDT |
0.7379 USDT |
| 2025-06-30 |
0.7768 USDT |
1,143,630.6610 |
0.7922 USDT |
0.7608 USDT |
0.7971 USDT |
0.7677 USDT |
| 2025-06-29 |
0.7655 USDT |
1,384,622.5680 |
0.7613 USDT |
0.7561 USDT |
0.7736 USDT |
0.7594 USDT |
| 2025-06-28 |
0.7516 USDT |
1,306,406.4732 |
0.7473 USDT |
0.7421 USDT |
0.7648 USDT |
0.7641 USDT |
| 2025-06-27 |
0.7397 USDT |
1,759,819.2700 |
0.7346 USDT |
0.7222 USDT |
0.7591 USDT |
0.7538 USDT |
| 2025-06-26 |
0.7528 USDT |
2,876,354.4731 |
0.7598 USDT |
0.7300 USDT |
0.7794 USDT |
0.7393 USDT |
| 2025-06-25 |
0.7801 USDT |
1,477,531.9010 |
0.7838 USDT |
0.7635 USDT |
0.7880 USDT |
0.7673 USDT |
| 2025-06-24 |
0.7707 USDT |
2,061,438.4949 |
0.7556 USDT |
0.7463 USDT |
0.7901 USDT |
0.7728 USDT |
| 2025-06-23 |
0.6782 USDT |
2,617,166.3634 |
0.6721 USDT |
0.6651 USDT |
0.6917 USDT |
0.6849 USDT |
| 2025-06-22 |
0.6753 USDT |
3,514,596.2540 |
0.6942 USDT |
0.6386 USDT |
0.7066 USDT |
0.6489 USDT |
| 2025-06-21 |
0.7123 USDT |
3,453,576.2694 |
0.7352 USDT |
0.6871 USDT |
0.7450 USDT |
0.6980 USDT |
| 2025-06-20 |
0.7629 USDT |
2,667,836.7182 |
0.7694 USDT |
0.7239 USDT |
0.7817 USDT |
0.7239 USDT |
| 2025-06-19 |
0.7765 USDT |
2,796,698.6629 |
0.7767 USDT |
0.7577 USDT |
0.7922 USDT |
0.7643 USDT |
| 2025-06-18 |
0.7422 USDT |
1,774,032.2158 |
0.7436 USDT |
0.7203 USDT |
0.7645 USDT |
0.7428 USDT |
| 2025-06-17 |
0.7778 USDT |
5,505,053.4660 |
0.7915 USDT |
0.7623 USDT |
0.7973 USDT |
0.7634 USDT |
| 2025-06-16 |
0.8119 USDT |
1,410,050.4644 |
0.7924 USDT |
0.7859 USDT |
0.8310 USDT |
0.8277 USDT |
| 2025-06-15 |
0.7862 USDT |
700,574.2440 |
0.7855 USDT |
0.7756 USDT |
0.7979 USDT |
0.7850 USDT |
| 2025-06-14 |
0.7877 USDT |
1,333,156.0675 |
0.7973 USDT |
0.7700 USDT |
0.7989 USDT |
0.7811 USDT |
| 2025-06-13 |
0.7745 USDT |
2,273,783.4536 |
0.8132 USDT |
0.7513 USDT |
0.8139 USDT |
0.7790 USDT |
| 2025-06-12 |
0.8497 USDT |
2,016,439.4416 |
0.8665 USDT |
0.8322 USDT |
0.8679 USDT |
0.8488 USDT |
| 2025-06-11 |
0.8961 USDT |
4,331,361.5389 |
0.8992 USDT |
0.8779 USDT |
0.9202 USDT |
0.8902 USDT |
| 2025-06-10 |
0.8729 USDT |
607,368.6447 |
0.8753 USDT |
0.8582 USDT |
0.8842 USDT |
0.8690 USDT |
| 2025-06-09 |
0.8334 USDT |
959,625.8985 |
0.8317 USDT |
0.8186 USDT |
0.8487 USDT |
0.8465 USDT |
| 2025-06-08 |
0.8332 USDT |
872,608.6608 |
0.8362 USDT |
0.8181 USDT |
0.8478 USDT |
0.8303 USDT |
| 2025-06-07 |
0.8286 USDT |
996,075.1751 |
0.8056 USDT |
0.8020 USDT |
0.8433 USDT |
0.8329 USDT |
| 2025-06-06 |
0.8022 USDT |
1,578,271.9072 |
0.7753 USDT |
0.7676 USDT |
0.8220 USDT |
0.8010 USDT |
| 2025-06-05 |
0.8237 USDT |
969,111.4551 |
0.8308 USDT |
0.8058 USDT |
0.8382 USDT |
0.8058 USDT |
| 2025-06-04 |
0.8464 USDT |
951,256.2445 |
0.8502 USDT |
0.8309 USDT |
0.8609 USDT |
0.8342 USDT |