Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.8578 USDT |
1,429,441.7523 |
0.8511 USDT |
0.8435 USDT |
0.8694 USDT |
0.8477 USDT |
| 2025-06-02 |
0.8300 USDT |
1,012,516.6989 |
0.8445 USDT |
0.8184 USDT |
0.8512 USDT |
0.8297 USDT |
| 2025-06-01 |
0.8256 USDT |
1,131,882.9682 |
0.8318 USDT |
0.8071 USDT |
0.8396 USDT |
0.8277 USDT |
| 2025-05-31 |
0.8088 USDT |
2,746,154.4288 |
0.8179 USDT |
0.7837 USDT |
0.8421 USDT |
0.8370 USDT |
| 2025-05-30 |
0.8675 USDT |
2,596,050.0721 |
0.9000 USDT |
0.8417 USDT |
0.9046 USDT |
0.8602 USDT |
| 2025-05-29 |
0.9306 USDT |
3,892,713.1617 |
0.9334 USDT |
0.9056 USDT |
0.9568 USDT |
0.9065 USDT |
| 2025-05-28 |
0.9315 USDT |
3,352,662.4328 |
0.9480 USDT |
0.9079 USDT |
0.9623 USDT |
0.9299 USDT |
| 2025-05-27 |
0.9431 USDT |
2,718,647.8053 |
0.9397 USDT |
0.9152 USDT |
0.9690 USDT |
0.9595 USDT |
| 2025-05-26 |
0.9501 USDT |
2,780,831.9973 |
0.9506 USDT |
0.9298 USDT |
0.9731 USDT |
0.9355 USDT |
| 2025-05-25 |
0.9254 USDT |
2,458,850.1526 |
0.9404 USDT |
0.9037 USDT |
0.9516 USDT |
0.9482 USDT |
| 2025-05-24 |
0.9507 USDT |
1,823,949.1505 |
0.9320 USDT |
0.9268 USDT |
0.9656 USDT |
0.9545 USDT |
| 2025-05-23 |
0.9938 USDT |
5,764,222.0580 |
1.0192 USDT |
0.9401 USDT |
1.0507 USDT |
0.9687 USDT |
| 2025-05-22 |
1.0015 USDT |
4,517,038.8005 |
0.9753 USDT |
0.9753 USDT |
1.0241 USDT |
1.0154 USDT |
| 2025-05-21 |
0.9557 USDT |
4,966,619.7818 |
0.9448 USDT |
0.9300 USDT |
0.9974 USDT |
0.9713 USDT |
| 2025-05-20 |
0.9349 USDT |
2,769,093.3093 |
0.9276 USDT |
0.9155 USDT |
0.9600 USDT |
0.9477 USDT |
| 2025-05-19 |
0.9101 USDT |
4,393,451.9938 |
0.9603 USDT |
0.8841 USDT |
0.9710 USDT |
0.9216 USDT |
| 2025-05-18 |
0.9349 USDT |
3,292,662.4491 |
0.9152 USDT |
0.8904 USDT |
0.9796 USDT |
0.9047 USDT |
| 2025-05-17 |
0.9199 USDT |
1,758,839.5342 |
0.9371 USDT |
0.9045 USDT |
0.9388 USDT |
0.9159 USDT |
| 2025-05-16 |
0.9818 USDT |
2,148,706.2752 |
0.9686 USDT |
0.9606 USDT |
0.9985 USDT |
0.9692 USDT |
| 2025-05-15 |
0.9815 USDT |
6,726,256.9866 |
1.0084 USDT |
0.9518 USDT |
1.0313 USDT |
0.9613 USDT |
| 2025-05-14 |
1.0551 USDT |
9,561,438.0495 |
1.0440 USDT |
0.9972 USDT |
1.1348 USDT |
1.0705 USDT |
| 2025-05-13 |
1.0139 USDT |
3,807,028.8073 |
1.0298 USDT |
0.9718 USDT |
1.0555 USDT |
1.0555 USDT |
| 2025-05-12 |
1.0578 USDT |
10,117,604.0089 |
1.0391 USDT |
0.9747 USDT |
1.1100 USDT |
0.9930 USDT |
| 2025-05-11 |
1.0430 USDT |
5,281,373.8491 |
1.1018 USDT |
1.0066 USDT |
1.1095 USDT |
1.0341 USDT |
| 2025-05-10 |
1.0326 USDT |
4,344,857.4070 |
1.0053 USDT |
0.9932 USDT |
1.0696 USDT |
1.0435 USDT |
| 2025-05-09 |
1.0128 USDT |
7,304,388.9601 |
0.9757 USDT |
0.9642 USDT |
1.0617 USDT |
1.0028 USDT |
| 2025-05-08 |
0.9224 USDT |
5,170,898.7852 |
0.8725 USDT |
0.8715 USDT |
0.9606 USDT |
0.9501 USDT |
| 2025-05-07 |
0.8649 USDT |
2,500,174.5756 |
0.8678 USDT |
0.8466 USDT |
0.8828 USDT |
0.8548 USDT |
| 2025-05-06 |
0.8524 USDT |
2,586,545.4797 |
0.8686 USDT |
0.8284 USDT |
0.8707 USDT |
0.8424 USDT |
| 2025-05-05 |
0.8690 USDT |
3,253,757.8754 |
0.8585 USDT |
0.8514 USDT |
0.8928 USDT |
0.8718 USDT |
| 2025-05-04 |
0.8693 USDT |
1,378,521.4302 |
0.8750 USDT |
0.8552 USDT |
0.8875 USDT |
0.8609 USDT |
| 2025-05-03 |
0.8919 USDT |
1,694,645.5524 |
0.9222 USDT |
0.8668 USDT |
0.9222 USDT |
0.8849 USDT |
| 2025-05-02 |
0.9153 USDT |
5,324,381.8395 |
0.9154 USDT |
0.8888 USDT |
0.9900 USDT |
0.9180 USDT |
| 2025-05-01 |
0.9205 USDT |
4,305,305.4249 |
0.9076 USDT |
0.9034 USDT |
0.9430 USDT |
0.9197 USDT |
| 2025-04-30 |
0.9119 USDT |
3,716,423.5518 |
0.9297 USDT |
0.8746 USDT |
0.9433 USDT |
0.8979 USDT |
| 2025-04-29 |
0.9639 USDT |
4,158,253.2408 |
0.9731 USDT |
0.9226 USDT |
0.9900 USDT |
0.9238 USDT |
| 2025-04-28 |
0.9647 USDT |
7,193,290.7423 |
0.9447 USDT |
0.9134 USDT |
0.9958 USDT |
0.9709 USDT |
| 2025-04-27 |
0.9644 USDT |
6,399,371.9950 |
0.9940 USDT |
0.9372 USDT |
1.0590 USDT |
0.9615 USDT |
| 2025-04-26 |
1.0176 USDT |
4,920,204.2383 |
0.9907 USDT |
0.9847 USDT |
1.0481 USDT |
0.9903 USDT |
| 2025-04-25 |
0.9967 USDT |
6,425,391.4826 |
0.9800 USDT |
0.9443 USDT |
1.0371 USDT |
0.9978 USDT |
| 2025-04-24 |
0.9552 USDT |
13,540,605.2033 |
0.9165 USDT |
0.8667 USDT |
1.0457 USDT |
0.9729 USDT |
| 2025-04-23 |
0.9328 USDT |
3,203,258.6938 |
0.9156 USDT |
0.9109 USDT |
0.9531 USDT |
0.9209 USDT |
| 2025-04-22 |
0.8732 USDT |
3,962,111.3840 |
0.8506 USDT |
0.8369 USDT |
0.9079 USDT |
0.8919 USDT |
| 2025-04-21 |
0.8698 USDT |
4,193,040.9727 |
0.8384 USDT |
0.8357 USDT |
0.8917 USDT |
0.8554 USDT |
| 2025-04-20 |
0.8408 USDT |
1,774,209.6794 |
0.8553 USDT |
0.8211 USDT |
0.8625 USDT |
0.8285 USDT |
| 2025-04-19 |
0.8449 USDT |
1,945,427.5905 |
0.8305 USDT |
0.8286 USDT |
0.8583 USDT |
0.8563 USDT |
| 2025-04-18 |
0.8293 USDT |
1,476,948.5815 |
0.8294 USDT |
0.8220 USDT |
0.8379 USDT |
0.8275 USDT |
| 2025-04-17 |
0.8378 USDT |
2,290,970.0031 |
0.8191 USDT |
0.8175 USDT |
0.8510 USDT |
0.8434 USDT |
| 2025-04-16 |
0.8250 USDT |
3,105,715.0516 |
0.8314 USDT |
0.8090 USDT |
0.8441 USDT |
0.8316 USDT |
| 2025-04-15 |
0.8644 USDT |
5,349,325.5728 |
0.8763 USDT |
0.8354 USDT |
0.8925 USDT |
0.8374 USDT |