Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
1.5912 USDT |
2,504,161.8841 |
1.6057 USDT |
1.5639 USDT |
1.6438 USDT |
1.5875 USDT |
| 2025-01-03 |
1.5046 USDT |
2,294,267.8745 |
1.4453 USDT |
1.4172 USDT |
1.5817 USDT |
1.5595 USDT |
| 2025-01-02 |
1.4743 USDT |
2,916,022.1611 |
1.4599 USDT |
1.4216 USDT |
1.5304 USDT |
1.4323 USDT |
| 2025-01-01 |
1.3857 USDT |
1,860,274.0609 |
1.3424 USDT |
1.3137 USDT |
1.4786 USDT |
1.4678 USDT |
| 2024-12-31 |
1.3681 USDT |
1,831,661.5345 |
1.3673 USDT |
1.3136 USDT |
1.4327 USDT |
1.3504 USDT |
| 2024-12-30 |
1.3700 USDT |
2,603,286.0330 |
1.3909 USDT |
1.3201 USDT |
1.4352 USDT |
1.4074 USDT |
| 2024-12-29 |
1.4559 USDT |
1,021,171.6988 |
1.4982 USDT |
1.4182 USDT |
1.5002 USDT |
1.4272 USDT |
| 2024-12-28 |
1.4028 USDT |
2,741,773.0252 |
1.4373 USDT |
1.3591 USDT |
1.4876 USDT |
1.4856 USDT |
| 2024-12-27 |
1.4823 USDT |
1,824,285.7923 |
1.4514 USDT |
1.4286 USDT |
1.5364 USDT |
1.4742 USDT |
| 2024-12-26 |
1.4913 USDT |
3,210,645.7601 |
1.6100 USDT |
1.4370 USDT |
1.6273 USDT |
1.4517 USDT |
| 2024-12-25 |
1.6487 USDT |
1,894,089.3280 |
1.7110 USDT |
1.6014 USDT |
1.7129 USDT |
1.6148 USDT |
| 2024-12-24 |
1.6668 USDT |
2,039,820.6720 |
1.6773 USDT |
1.6039 USDT |
1.7384 USDT |
1.6758 USDT |
| 2024-12-23 |
1.6183 USDT |
1,726,154.5400 |
1.6171 USDT |
1.5721 USDT |
1.7000 USDT |
1.6140 USDT |
| 2024-12-22 |
1.6377 USDT |
3,348,994.5354 |
1.6732 USDT |
1.5767 USDT |
1.7179 USDT |
1.6296 USDT |
| 2024-12-21 |
1.7941 USDT |
4,922,040.3337 |
1.7986 USDT |
1.6431 USDT |
1.9260 USDT |
1.6681 USDT |
| 2024-12-20 |
1.6551 USDT |
8,477,872.1534 |
1.7459 USDT |
1.4763 USDT |
1.8313 USDT |
1.7955 USDT |
| 2024-12-19 |
1.8324 USDT |
9,956,017.5571 |
1.8160 USDT |
1.6662 USDT |
2.0056 USDT |
1.7538 USDT |
| 2024-12-18 |
1.9273 USDT |
5,011,714.6752 |
1.9363 USDT |
1.7950 USDT |
2.0216 USDT |
1.8970 USDT |
| 2024-12-17 |
1.9657 USDT |
3,798,546.4878 |
2.0195 USDT |
1.8857 USDT |
2.0493 USDT |
1.9342 USDT |
| 2024-12-16 |
2.0480 USDT |
5,685,204.0261 |
2.0411 USDT |
1.9783 USDT |
2.1459 USDT |
2.0121 USDT |
| 2024-12-15 |
1.8442 USDT |
4,488,898.1893 |
1.8864 USDT |
1.7751 USDT |
1.9494 USDT |
1.9107 USDT |
| 2024-12-14 |
1.9047 USDT |
2,686,763.5701 |
1.9728 USDT |
1.8177 USDT |
2.0061 USDT |
1.8383 USDT |
| 2024-12-13 |
1.8962 USDT |
4,936,466.8285 |
1.7541 USDT |
1.7466 USDT |
1.9877 USDT |
1.9506 USDT |
| 2024-12-12 |
1.8392 USDT |
6,267,598.3065 |
1.7849 USDT |
1.7505 USDT |
1.9301 USDT |
1.7811 USDT |
| 2024-12-11 |
1.7205 USDT |
4,992,410.6463 |
1.7335 USDT |
1.6100 USDT |
1.8226 USDT |
1.7880 USDT |
| 2024-12-10 |
1.5676 USDT |
7,153,713.5171 |
1.5178 USDT |
1.3957 USDT |
1.6881 USDT |
1.6600 USDT |
| 2024-12-09 |
1.5896 USDT |
3,609,336.1070 |
1.6861 USDT |
1.5180 USDT |
1.6861 USDT |
1.6092 USDT |
| 2024-12-08 |
1.6898 USDT |
2,081,806.4185 |
1.6768 USDT |
1.6432 USDT |
1.7478 USDT |
1.6626 USDT |
| 2024-12-07 |
1.7175 USDT |
2,085,574.8117 |
1.7716 USDT |
1.6785 USDT |
1.7716 USDT |
1.6990 USDT |
| 2024-12-06 |
1.6888 USDT |
5,235,387.9527 |
1.6762 USDT |
1.6112 USDT |
1.7738 USDT |
1.7659 USDT |
| 2024-12-05 |
1.7410 USDT |
10,454,794.8772 |
1.7350 USDT |
1.6504 USDT |
1.8355 USDT |
1.7533 USDT |
| 2024-12-04 |
1.8129 USDT |
13,650,083.2112 |
1.6337 USDT |
1.6329 USDT |
1.9500 USDT |
1.8149 USDT |
| 2024-12-03 |
1.6666 USDT |
16,581,878.5160 |
1.4841 USDT |
1.4077 USDT |
1.8246 USDT |
1.6966 USDT |
| 2024-12-02 |
1.2201 USDT |
5,468,262.8813 |
1.2813 USDT |
1.1415 USDT |
1.2993 USDT |
1.2487 USDT |
| 2024-12-01 |
1.2447 USDT |
3,264,501.1468 |
1.2302 USDT |
1.2217 USDT |
1.2853 USDT |
1.2234 USDT |
| 2024-11-30 |
1.2284 USDT |
5,593,360.4574 |
1.1692 USDT |
1.1571 USDT |
1.2797 USDT |
1.2478 USDT |
| 2024-11-29 |
1.1020 USDT |
1,955,197.4035 |
1.1006 USDT |
1.0650 USDT |
1.1349 USDT |
1.1290 USDT |
| 2024-11-28 |
1.0750 USDT |
1,943,882.1110 |
1.0935 USDT |
1.0512 USDT |
1.1032 USDT |
1.0931 USDT |
| 2024-11-27 |
1.0402 USDT |
2,433,548.7726 |
1.0191 USDT |
0.9978 USDT |
1.0806 USDT |
1.0742 USDT |
| 2024-11-26 |
0.9945 USDT |
2,671,758.2033 |
1.0108 USDT |
0.9487 USDT |
1.0534 USDT |
1.0006 USDT |
| 2024-11-25 |
1.0581 USDT |
4,134,092.0482 |
1.0660 USDT |
0.9967 USDT |
1.1048 USDT |
1.0231 USDT |
| 2024-11-24 |
1.0277 USDT |
3,060,016.5653 |
1.0505 USDT |
0.9600 USDT |
1.0759 USDT |
0.9966 USDT |
| 2024-11-23 |
1.0627 USDT |
6,045,629.6518 |
1.0381 USDT |
1.0060 USDT |
1.1200 USDT |
1.0492 USDT |
| 2024-11-22 |
0.9887 USDT |
3,187,468.8727 |
1.0086 USDT |
0.9526 USDT |
1.0230 USDT |
0.9896 USDT |
| 2024-11-21 |
0.9993 USDT |
4,043,883.1168 |
0.9666 USDT |
0.9453 USDT |
1.0311 USDT |
1.0224 USDT |
| 2024-11-20 |
0.9926 USDT |
4,526,069.3389 |
1.0153 USDT |
0.9571 USDT |
1.0382 USDT |
0.9719 USDT |
| 2024-11-19 |
1.0293 USDT |
5,009,093.1309 |
1.0285 USDT |
0.9952 USDT |
1.0857 USDT |
1.0254 USDT |
| 2024-11-18 |
0.9705 USDT |
8,751,247.0946 |
0.9239 USDT |
0.9149 USDT |
1.0209 USDT |
0.9839 USDT |
| 2024-11-17 |
0.9561 USDT |
7,765,746.5417 |
0.9960 USDT |
0.9226 USDT |
1.0075 USDT |
0.9248 USDT |
| 2024-11-16 |
0.9541 USDT |
12,652,797.1091 |
0.8756 USDT |
0.8689 USDT |
1.0185 USDT |
0.9976 USDT |