Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.8826 USDT |
5,526,022.2299 |
0.8474 USDT |
0.8449 USDT |
0.9136 USDT |
0.8792 USDT |
| 2025-04-13 |
0.8848 USDT |
3,690,768.9455 |
0.9062 USDT |
0.8522 USDT |
0.9277 USDT |
0.8631 USDT |
| 2025-04-12 |
0.8897 USDT |
7,617,355.0126 |
0.8940 USDT |
0.8643 USDT |
0.9253 USDT |
0.9085 USDT |
| 2025-04-11 |
0.8807 USDT |
9,241,410.6438 |
0.8127 USDT |
0.8093 USDT |
0.9217 USDT |
0.8960 USDT |
| 2025-04-10 |
0.8404 USDT |
6,550,091.0523 |
0.8496 USDT |
0.7968 USDT |
0.8824 USDT |
0.8071 USDT |
| 2025-04-09 |
0.7912 USDT |
13,179,445.3506 |
0.7095 USDT |
0.6822 USDT |
0.9716 USDT |
0.8753 USDT |
| 2025-04-08 |
0.7596 USDT |
4,131,479.5958 |
0.7576 USDT |
0.7338 USDT |
0.7855 USDT |
0.7341 USDT |
| 2025-04-07 |
0.7270 USDT |
11,538,770.3410 |
0.7318 USDT |
0.6643 USDT |
0.8018 USDT |
0.7639 USDT |
| 2025-04-06 |
0.7733 USDT |
2,958,310.3340 |
0.8087 USDT |
0.7318 USDT |
0.8153 USDT |
0.7374 USDT |
| 2025-04-05 |
0.8080 USDT |
1,482,187.0487 |
0.8208 USDT |
0.7948 USDT |
0.8267 USDT |
0.8032 USDT |
| 2025-04-04 |
0.8121 USDT |
2,775,143.9187 |
0.8155 USDT |
0.7834 USDT |
0.8358 USDT |
0.8123 USDT |
| 2025-04-03 |
0.7947 USDT |
5,509,687.2366 |
0.7845 USDT |
0.7712 USDT |
0.8284 USDT |
0.7938 USDT |
| 2025-04-02 |
0.8269 USDT |
4,839,725.4536 |
0.8231 USDT |
0.7925 USDT |
0.8752 USDT |
0.8478 USDT |
| 2025-04-01 |
0.8054 USDT |
5,146,475.9483 |
0.7785 USDT |
0.7785 USDT |
0.8353 USDT |
0.8212 USDT |
| 2025-03-31 |
0.7757 USDT |
2,354,103.5978 |
0.7912 USDT |
0.7510 USDT |
0.7944 USDT |
0.7699 USDT |
| 2025-03-30 |
0.7987 USDT |
3,387,531.6128 |
0.7988 USDT |
0.7791 USDT |
0.8143 USDT |
0.7884 USDT |
| 2025-03-29 |
0.8223 USDT |
925,216.6006 |
0.8419 USDT |
0.8023 USDT |
0.8496 USDT |
0.8031 USDT |
| 2025-03-28 |
0.8630 USDT |
4,890,962.2807 |
0.9137 USDT |
0.8254 USDT |
0.9185 USDT |
0.8384 USDT |
| 2025-03-27 |
0.9078 USDT |
4,241,323.4384 |
0.9010 USDT |
0.8840 USDT |
0.9334 USDT |
0.9199 USDT |
| 2025-03-26 |
0.9259 USDT |
4,427,076.6151 |
0.9184 USDT |
0.8842 USDT |
0.9569 USDT |
0.8972 USDT |
| 2025-03-25 |
0.9156 USDT |
4,521,372.3818 |
0.8842 USDT |
0.8689 USDT |
0.9420 USDT |
0.9221 USDT |
| 2025-03-24 |
0.8821 USDT |
4,983,846.4898 |
0.8456 USDT |
0.8312 USDT |
0.9170 USDT |
0.9026 USDT |
| 2025-03-23 |
0.8333 USDT |
2,536,756.0714 |
0.8265 USDT |
0.8223 USDT |
0.8462 USDT |
0.8429 USDT |
| 2025-03-22 |
0.8320 USDT |
1,585,086.7028 |
0.8268 USDT |
0.8200 USDT |
0.8401 USDT |
0.8345 USDT |
| 2025-03-21 |
0.8286 USDT |
1,747,570.6176 |
0.8427 USDT |
0.8154 USDT |
0.8498 USDT |
0.8241 USDT |
| 2025-03-20 |
0.8634 USDT |
3,903,865.0690 |
0.8846 USDT |
0.8357 USDT |
0.8922 USDT |
0.8403 USDT |
| 2025-03-19 |
0.8433 USDT |
1,349,899.8668 |
0.8379 USDT |
0.8283 USDT |
0.8676 USDT |
0.8670 USDT |
| 2025-03-18 |
0.8365 USDT |
1,473,634.5631 |
0.8564 USDT |
0.8227 USDT |
0.8623 USDT |
0.8273 USDT |
| 2025-03-17 |
0.8412 USDT |
1,387,804.0507 |
0.8137 USDT |
0.8137 USDT |
0.8585 USDT |
0.8572 USDT |
| 2025-03-16 |
0.8392 USDT |
3,003,547.6519 |
0.8700 USDT |
0.8125 USDT |
0.8777 USDT |
0.8185 USDT |
| 2025-03-15 |
0.8734 USDT |
1,370,444.9001 |
0.8683 USDT |
0.8604 USDT |
0.8901 USDT |
0.8782 USDT |
| 2025-03-14 |
0.8627 USDT |
3,519,489.9955 |
0.8284 USDT |
0.8208 USDT |
0.8952 USDT |
0.8920 USDT |
| 2025-03-13 |
0.8414 USDT |
3,693,577.0816 |
0.8774 USDT |
0.8062 USDT |
0.8870 USDT |
0.8288 USDT |
| 2025-03-12 |
0.8462 USDT |
7,679,771.2950 |
0.8297 USDT |
0.8138 USDT |
0.8957 USDT |
0.8738 USDT |
| 2025-03-11 |
0.7882 USDT |
3,294,625.5611 |
0.7831 USDT |
0.7304 USDT |
0.8276 USDT |
0.8272 USDT |
| 2025-03-10 |
0.8289 USDT |
8,581,614.4493 |
0.8500 USDT |
0.7678 USDT |
0.9056 USDT |
0.7962 USDT |
| 2025-03-09 |
0.8967 USDT |
6,170,922.1445 |
0.9472 USDT |
0.8452 USDT |
0.9660 USDT |
0.8583 USDT |
| 2025-03-08 |
0.9490 USDT |
3,985,345.7400 |
0.9766 USDT |
0.9296 USDT |
0.9887 USDT |
0.9438 USDT |
| 2025-03-07 |
1.0266 USDT |
12,797,381.8445 |
1.0710 USDT |
0.9758 USDT |
1.0790 USDT |
1.0247 USDT |
| 2025-03-06 |
1.1574 USDT |
7,341,949.4869 |
1.1184 USDT |
1.1163 USDT |
1.2058 USDT |
1.1289 USDT |
| 2025-03-05 |
1.0424 USDT |
8,188,294.9269 |
0.9600 USDT |
0.9493 USDT |
1.1500 USDT |
1.1260 USDT |
| 2025-03-04 |
0.9220 USDT |
11,175,723.7613 |
0.9819 USDT |
0.8674 USDT |
0.9901 USDT |
0.9727 USDT |
| 2025-03-03 |
1.0890 USDT |
8,747,206.3103 |
1.1930 USDT |
0.9731 USDT |
1.1971 USDT |
0.9798 USDT |
| 2025-03-02 |
1.1230 USDT |
7,999,137.5379 |
1.0238 USDT |
0.9892 USDT |
1.2331 USDT |
1.2043 USDT |
| 2025-03-01 |
1.0068 USDT |
2,722,382.2552 |
0.9899 USDT |
0.9777 USDT |
1.0403 USDT |
1.0045 USDT |
| 2025-02-28 |
0.9346 USDT |
6,464,429.4770 |
0.9730 USDT |
0.8851 USDT |
1.0022 USDT |
0.9910 USDT |
| 2025-02-27 |
0.9963 USDT |
2,313,826.0106 |
0.9768 USDT |
0.9667 USDT |
1.0179 USDT |
0.9990 USDT |
| 2025-02-26 |
0.9684 USDT |
5,746,828.4563 |
1.0037 USDT |
0.9242 USDT |
1.0114 USDT |
0.9874 USDT |
| 2025-02-25 |
0.9619 USDT |
10,422,443.4962 |
0.9833 USDT |
0.9052 USDT |
1.0107 USDT |
1.0021 USDT |
| 2025-02-24 |
1.0542 USDT |
5,938,122.2540 |
1.1343 USDT |
0.9758 USDT |
1.1397 USDT |
0.9872 USDT |