Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.1381 USDT |
2,526,224.8569 |
1.1587 USDT |
1.1153 USDT |
1.1666 USDT |
1.1278 USDT |
| 2025-02-22 |
1.1477 USDT |
5,833,373.9837 |
1.1282 USDT |
1.1151 USDT |
1.1889 USDT |
1.1647 USDT |
| 2025-02-21 |
1.1780 USDT |
5,268,782.9491 |
1.2404 USDT |
1.0946 USDT |
1.2573 USDT |
1.1109 USDT |
| 2025-02-20 |
1.2358 USDT |
2,175,358.3720 |
1.2136 USDT |
1.2045 USDT |
1.2564 USDT |
1.2413 USDT |
| 2025-02-19 |
1.1977 USDT |
2,839,420.6415 |
1.2021 USDT |
1.1673 USDT |
1.2234 USDT |
1.1974 USDT |
| 2025-02-18 |
1.1853 USDT |
6,980,552.8345 |
1.2338 USDT |
1.1261 USDT |
1.2382 USDT |
1.1716 USDT |
| 2025-02-17 |
1.2442 USDT |
6,767,654.6387 |
1.2743 USDT |
1.2028 USDT |
1.2947 USDT |
1.2338 USDT |
| 2025-02-16 |
1.2770 USDT |
1,734,524.1529 |
1.2766 USDT |
1.2584 USDT |
1.3001 USDT |
1.2961 USDT |
| 2025-02-15 |
1.2992 USDT |
6,679,637.5371 |
1.3252 USDT |
1.2530 USDT |
1.3325 USDT |
1.2731 USDT |
| 2025-02-14 |
1.3318 USDT |
5,392,716.0944 |
1.3298 USDT |
1.3118 USDT |
1.3621 USDT |
1.3456 USDT |
| 2025-02-13 |
1.3497 USDT |
6,765,227.9924 |
1.3957 USDT |
1.3138 USDT |
1.3978 USDT |
1.3226 USDT |
| 2025-02-12 |
1.3337 USDT |
4,534,882.0839 |
1.3294 USDT |
1.2530 USDT |
1.3900 USDT |
1.3819 USDT |
| 2025-02-11 |
1.3867 USDT |
4,468,950.0409 |
1.3299 USDT |
1.3271 USDT |
1.4360 USDT |
1.3573 USDT |
| 2025-02-10 |
1.3391 USDT |
7,421,127.9888 |
1.3276 USDT |
1.2921 USDT |
1.4200 USDT |
1.3467 USDT |
| 2025-02-09 |
1.3448 USDT |
3,028,845.3891 |
1.3458 USDT |
1.3074 USDT |
1.3860 USDT |
1.3245 USDT |
| 2025-02-08 |
1.3604 USDT |
3,791,528.8756 |
1.4006 USDT |
1.3135 USDT |
1.4294 USDT |
1.3404 USDT |
| 2025-02-07 |
1.4115 USDT |
7,382,818.8544 |
1.3527 USDT |
1.3367 USDT |
1.4900 USDT |
1.3890 USDT |
| 2025-02-06 |
1.3582 USDT |
9,458,205.3177 |
1.3090 USDT |
1.2820 USDT |
1.4239 USDT |
1.3654 USDT |
| 2025-02-05 |
1.3696 USDT |
11,547,052.4829 |
1.3519 USDT |
1.2866 USDT |
1.4696 USDT |
1.3153 USDT |
| 2025-02-04 |
1.3877 USDT |
12,328,761.9663 |
1.4061 USDT |
1.2908 USDT |
1.5014 USDT |
1.3616 USDT |
| 2025-02-03 |
1.1969 USDT |
23,695,979.1569 |
1.2518 USDT |
0.9200 USDT |
1.4458 USDT |
1.4269 USDT |
| 2025-02-02 |
1.2883 USDT |
11,618,119.7991 |
1.3402 USDT |
1.1800 USDT |
1.3944 USDT |
1.2416 USDT |
| 2025-02-01 |
1.4382 USDT |
4,776,692.7425 |
1.4865 USDT |
1.3885 USDT |
1.4980 USDT |
1.3918 USDT |
| 2025-01-31 |
1.5470 USDT |
4,095,280.9263 |
1.5647 USDT |
1.5176 USDT |
1.5937 USDT |
1.5228 USDT |
| 2025-01-30 |
1.5790 USDT |
8,985,540.8249 |
1.4661 USDT |
1.4405 USDT |
1.6449 USDT |
1.5823 USDT |
| 2025-01-29 |
1.4102 USDT |
7,790,117.4341 |
1.3342 USDT |
1.3207 USDT |
1.4900 USDT |
1.4802 USDT |
| 2025-01-28 |
1.3729 USDT |
7,010,826.2524 |
1.3353 USDT |
1.3029 USDT |
1.4490 USDT |
1.3758 USDT |
| 2025-01-27 |
1.3148 USDT |
11,724,148.3952 |
1.3674 USDT |
1.2600 USDT |
1.3904 USDT |
1.3278 USDT |
| 2025-01-26 |
1.4414 USDT |
6,799,112.0362 |
1.4335 USDT |
1.4067 USDT |
1.4964 USDT |
1.4338 USDT |
| 2025-01-25 |
1.4339 USDT |
5,640,627.3057 |
1.4019 USDT |
1.3675 USDT |
1.4925 USDT |
1.4696 USDT |
| 2025-01-24 |
1.4298 USDT |
9,189,327.4420 |
1.3464 USDT |
1.3006 USDT |
1.5291 USDT |
1.4027 USDT |
| 2025-01-23 |
1.3103 USDT |
6,232,077.2752 |
1.2897 USDT |
1.2502 USDT |
1.3980 USDT |
1.3568 USDT |
| 2025-01-22 |
1.3197 USDT |
5,569,050.0958 |
1.3607 USDT |
1.2920 USDT |
1.3930 USDT |
1.3218 USDT |
| 2025-01-21 |
1.3259 USDT |
5,505,394.8318 |
1.2923 USDT |
1.2444 USDT |
1.4226 USDT |
1.3871 USDT |
| 2025-01-20 |
1.3767 USDT |
14,064,471.5839 |
1.3637 USDT |
1.2685 USDT |
1.4932 USDT |
1.3321 USDT |
| 2025-01-19 |
1.4122 USDT |
11,759,475.1278 |
1.3065 USDT |
1.2801 USDT |
1.5527 USDT |
1.4130 USDT |
| 2025-01-18 |
1.3024 USDT |
9,436,470.4124 |
1.3101 USDT |
1.1790 USDT |
1.4979 USDT |
1.2091 USDT |
| 2025-01-17 |
1.2607 USDT |
4,379,610.6443 |
1.2166 USDT |
1.2104 USDT |
1.3195 USDT |
1.2522 USDT |
| 2025-01-16 |
1.2388 USDT |
4,243,076.8941 |
1.2889 USDT |
1.1962 USDT |
1.3000 USDT |
1.2514 USDT |
| 2025-01-15 |
1.1905 USDT |
4,645,735.0344 |
1.1926 USDT |
1.1371 USDT |
1.2586 USDT |
1.2348 USDT |
| 2025-01-14 |
1.1959 USDT |
2,735,629.9144 |
1.2219 USDT |
1.1726 USDT |
1.2219 USDT |
1.1851 USDT |
| 2025-01-13 |
1.1590 USDT |
5,187,711.1978 |
1.2082 USDT |
1.0927 USDT |
1.2406 USDT |
1.1610 USDT |
| 2025-01-12 |
1.2442 USDT |
1,325,430.7220 |
1.2730 USDT |
1.2129 USDT |
1.2730 USDT |
1.2140 USDT |
| 2025-01-11 |
1.2604 USDT |
1,620,286.6330 |
1.2714 USDT |
1.2380 USDT |
1.3152 USDT |
1.2755 USDT |
| 2025-01-10 |
1.2802 USDT |
4,655,394.2229 |
1.2094 USDT |
1.2094 USDT |
1.3518 USDT |
1.2903 USDT |
| 2025-01-09 |
1.2427 USDT |
3,773,607.6134 |
1.3108 USDT |
1.1930 USDT |
1.3199 USDT |
1.2245 USDT |
| 2025-01-08 |
1.3269 USDT |
2,858,125.0791 |
1.3690 USDT |
1.2744 USDT |
1.3865 USDT |
1.2778 USDT |
| 2025-01-07 |
1.4658 USDT |
2,405,534.4248 |
1.5231 USDT |
1.3780 USDT |
1.5454 USDT |
1.3811 USDT |
| 2025-01-06 |
1.5357 USDT |
2,219,840.0568 |
1.5472 USDT |
1.4925 USDT |
1.5975 USDT |
1.5462 USDT |
| 2025-01-05 |
1.5435 USDT |
1,407,062.1075 |
1.5781 USDT |
1.5095 USDT |
1.5800 USDT |
1.5513 USDT |