Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.4577 USD |
36,604.3610 ONDO |
1.4041 USD |
1.4040 USD |
1.5223 USD |
1.4118 USD |
| 2025-01-23 |
1.3732 USD |
12,785.0900 ONDO |
1.3426 USD |
1.2969 USD |
1.4367 USD |
1.3044 USD |
| 2025-01-22 |
1.3597 USD |
13,332.4240 ONDO |
1.4020 USD |
1.3022 USD |
1.5089 USD |
1.3111 USD |
| 2025-01-21 |
1.3880 USD |
14,536.1970 ONDO |
1.2695 USD |
1.2644 USD |
1.4203 USD |
1.4019 USD |
| 2025-01-20 |
1.4012 USD |
24,686.9860 ONDO |
1.3429 USD |
1.3122 USD |
1.4917 USD |
1.3200 USD |
| 2025-01-19 |
1.4366 USD |
38,484.5000 ONDO |
1.3590 USD |
1.3301 USD |
1.5489 USD |
1.3531 USD |
| 2025-01-18 |
1.3316 USD |
11,245.9540 ONDO |
1.3275 USD |
1.2200 USD |
1.4875 USD |
1.2450 USD |
| 2025-01-17 |
1.2578 USD |
25,189.2540 ONDO |
1.2220 USD |
1.2170 USD |
1.3262 USD |
1.2885 USD |
| 2025-01-16 |
1.2423 USD |
15,610.6250 ONDO |
1.2996 USD |
1.1580 USD |
1.3000 USD |
1.2194 USD |
| 2025-01-15 |
1.2389 USD |
15,787.0230 ONDO |
1.2051 USD |
1.1580 USD |
1.3506 USD |
1.2611 USD |
| 2025-01-14 |
1.2181 USD |
4,137.6770 ONDO |
1.2020 USD |
1.1998 USD |
1.2371 USD |
1.2092 USD |
| 2025-01-13 |
1.2112 USD |
1,069.8130 ONDO |
1.2000 USD |
1.1580 USD |
1.2475 USD |
1.1580 USD |
| 2025-01-12 |
1.2436 USD |
1,973.9070 ONDO |
1.4027 USD |
1.2100 USD |
1.4027 USD |
1.2100 USD |
| 2025-01-11 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.2935 USD |
| 2025-01-10 |
1.2934 USD |
316.9080 ONDO |
1.2934 USD |
1.2933 USD |
1.2935 USD |
1.2935 USD |
| 2025-01-09 |
1.2503 USD |
5,240.3070 ONDO |
1.2940 USD |
1.2100 USD |
1.2951 USD |
1.2100 USD |
| 2025-01-08 |
1.3395 USD |
16,273.5420 ONDO |
1.3914 USD |
1.2132 USD |
1.3914 USD |
1.3489 USD |
| 2025-01-07 |
1.4723 USD |
7,059.0540 ONDO |
1.5878 USD |
1.3843 USD |
1.8318 USD |
1.3913 USD |
| 2025-01-06 |
1.5604 USD |
6,173.0790 ONDO |
1.5564 USD |
1.5122 USD |
1.6030 USD |
1.5837 USD |
| 2025-01-05 |
1.5484 USD |
3,007.8230 ONDO |
1.5610 USD |
1.5288 USD |
1.5833 USD |
1.5631 USD |
| 2025-01-04 |
1.5975 USD |
2,340.6180 ONDO |
1.6033 USD |
1.5629 USD |
1.6384 USD |
1.5828 USD |
| 2025-01-03 |
1.5709 USD |
990.9550 ONDO |
1.5706 USD |
1.5605 USD |
1.5760 USD |
1.5605 USD |
| 2025-01-02 |
1.4693 USD |
22,083.0220 ONDO |
1.4771 USD |
1.4411 USD |
1.5178 USD |
1.4411 USD |
| 2025-01-01 |
1.4443 USD |
6,279.4560 ONDO |
1.4893 USD |
1.4362 USD |
1.4893 USD |
1.4437 USD |
| 2024-12-31 |
1.4238 USD |
663.0210 ONDO |
1.4388 USD |
1.4220 USD |
1.4388 USD |
1.4221 USD |
| 2024-12-30 |
1.4082 USD |
1,901.0040 ONDO |
1.4400 USD |
1.3310 USD |
1.4400 USD |
1.3310 USD |
| 2024-12-29 |
1.5113 USD |
1,846.9610 ONDO |
1.4382 USD |
1.4382 USD |
1.5177 USD |
1.4447 USD |
| 2024-12-28 |
0.0000 USD |
0.0000 ONDO |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.4424 USD |
| 2024-12-27 |
1.5081 USD |
4,644.2930 ONDO |
1.4392 USD |
1.4379 USD |
1.5277 USD |
1.4424 USD |
| 2024-12-26 |
1.4536 USD |
11,686.9250 ONDO |
1.5573 USD |
1.4200 USD |
1.5573 USD |
1.4561 USD |
| 2024-12-25 |
1.6658 USD |
10,356.8990 ONDO |
1.7177 USD |
1.6200 USD |
1.7177 USD |
1.6200 USD |
| 2024-12-24 |
1.7261 USD |
2,208.0080 ONDO |
1.6601 USD |
1.6600 USD |
1.8393 USD |
1.7171 USD |
| 2024-12-23 |
1.5825 USD |
864.8070 ONDO |
1.6231 USD |
1.5780 USD |
1.6231 USD |
1.6146 USD |
| 2024-12-22 |
1.6449 USD |
4,087.6830 ONDO |
1.6462 USD |
1.5780 USD |
1.7150 USD |
1.6031 USD |
| 2024-12-21 |
1.8018 USD |
3,581.6090 ONDO |
1.9026 USD |
1.6539 USD |
1.9915 USD |
1.6539 USD |
| 2024-12-20 |
1.6498 USD |
9,970.9610 ONDO |
1.7200 USD |
1.5000 USD |
1.7577 USD |
1.7325 USD |
| 2024-12-19 |
1.8114 USD |
4,747.3130 ONDO |
1.8100 USD |
1.7000 USD |
1.9630 USD |
1.7618 USD |
| 2024-12-18 |
1.9600 USD |
4,572.1610 ONDO |
2.0109 USD |
1.8500 USD |
2.0110 USD |
1.8565 USD |
| 2024-12-17 |
1.9634 USD |
18,612.4910 ONDO |
2.0247 USD |
1.9000 USD |
2.0869 USD |
1.9400 USD |
| 2024-12-16 |
2.0595 USD |
10,556.1170 ONDO |
2.1273 USD |
2.0012 USD |
2.1303 USD |
2.0255 USD |
| 2024-12-15 |
1.8870 USD |
1,170.9520 ONDO |
1.8934 USD |
1.8015 USD |
1.9635 USD |
1.9635 USD |
| 2024-12-14 |
1.9236 USD |
3,774.3450 ONDO |
1.9300 USD |
1.8331 USD |
1.9601 USD |
1.8934 USD |
| 2024-12-13 |
1.9143 USD |
7,877.2640 ONDO |
1.8653 USD |
1.8053 USD |
1.9859 USD |
1.9300 USD |
| 2024-12-12 |
1.8781 USD |
5,742.5960 ONDO |
1.8663 USD |
1.8053 USD |
1.9114 USD |
1.8053 USD |
| 2024-12-11 |
1.7418 USD |
10,684.3050 ONDO |
1.6900 USD |
1.6851 USD |
1.8076 USD |
1.7601 USD |
| 2024-12-10 |
1.5934 USD |
2,874.4540 ONDO |
1.5000 USD |
1.5000 USD |
1.7735 USD |
1.7186 USD |
| 2024-12-09 |
1.6931 USD |
21,649.8850 ONDO |
1.6891 USD |
1.5525 USD |
1.8181 USD |
1.5526 USD |
| 2024-12-08 |
1.7909 USD |
6,699.0810 ONDO |
1.7200 USD |
1.6710 USD |
1.8181 USD |
1.8181 USD |
| 2024-12-07 |
1.7205 USD |
1,573.1910 ONDO |
1.7810 USD |
1.7150 USD |
1.7826 USD |
1.7150 USD |
| 2024-12-06 |
1.7137 USD |
446.8490 ONDO |
1.7135 USD |
1.6799 USD |
1.7150 USD |
1.7150 USD |