Identifier on Bitstamp: ondousd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.6170 USD |
1,464.8070 ONDO |
1.6231 USD |
1.5780 USD |
1.6666 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 |
| 2024-12-05 |
1.7426 USD |
18,203.3260 ONDO |
1.7298 USD |
1.6618 USD |
1.8100 USD |
1.7135 USD |
| 2024-12-04 |
1.7737 USD |
13,059.5790 ONDO |
1.6781 USD |
1.5516 USD |
1.9380 USD |
1.7448 USD |
| 2024-12-03 |
1.6502 USD |
36,330.7870 ONDO |
1.4260 USD |
1.4260 USD |
1.8137 USD |
1.6249 USD |
| 2024-12-02 |
1.2240 USD |
56,876.4310 ONDO |
1.2304 USD |
1.1649 USD |
1.4007 USD |
1.3907 USD |
| 2024-12-01 |
1.3134 USD |
21,608.0450 ONDO |
1.3000 USD |
1.2315 USD |
1.4434 USD |
1.2630 USD |
| 2024-11-30 |
1.1933 USD |
8,284.6250 ONDO |
1.1765 USD |
1.1765 USD |
1.2745 USD |
1.2745 USD |
| 2024-11-29 |
1.2090 USD |
51,402.4110 ONDO |
1.0841 USD |
1.0841 USD |
1.2300 USD |
1.1765 USD |
| 2024-11-28 |
1.0834 USD |
3,237.7250 ONDO |
1.0847 USD |
1.0602 USD |
1.0940 USD |
1.0880 USD |
| 2024-11-27 |
1.0770 USD |
6,285.9940 ONDO |
1.0342 USD |
1.0342 USD |
1.0813 USD |
1.0756 USD |
| 2024-11-26 |
1.0235 USD |
2,664.5630 ONDO |
1.0913 USD |
0.9717 USD |
1.1153 USD |
1.0000 USD |
| 2024-11-25 |
1.0870 USD |
1,949.1780 ONDO |
1.0896 USD |
1.0309 USD |
1.1015 USD |
1.0309 USD |
| 2024-11-24 |
1.0196 USD |
5,818.7000 ONDO |
1.0501 USD |
0.9962 USD |
1.0513 USD |
1.0513 USD |
| 2024-11-23 |
1.0546 USD |
3,644.7050 ONDO |
1.0299 USD |
1.0280 USD |
1.1120 USD |
1.0490 USD |
| 2024-11-22 |
1.0106 USD |
1,514.4340 ONDO |
0.9986 USD |
0.9824 USD |
1.0364 USD |
0.9878 USD |
| 2024-11-21 |
1.0099 USD |
673.5870 ONDO |
0.9866 USD |
0.9673 USD |
1.0275 USD |
1.0133 USD |
| 2024-11-20 |
0.9532 USD |
3,477.5840 ONDO |
0.9819 USD |
0.9500 USD |
0.9925 USD |
0.9925 USD |
| 2024-11-19 |
1.0332 USD |
5,158.9930 ONDO |
1.0558 USD |
1.0300 USD |
1.0558 USD |
1.0500 USD |
| 2024-11-18 |
1.0012 USD |
2,590.7690 ONDO |
0.9625 USD |
0.9625 USD |
1.0390 USD |
0.9821 USD |
| 2024-11-17 |
0.9630 USD |
2,803.2190 ONDO |
0.9927 USD |
0.8958 USD |
0.9927 USD |
0.8958 USD |
| 2024-11-16 |
0.9627 USD |
12,389.9660 ONDO |
0.9071 USD |
0.9071 USD |
1.0169 USD |
1.0126 USD |
| 2024-11-15 |
0.8497 USD |
13,269.2470 ONDO |
0.8532 USD |
0.8277 USD |
0.9511 USD |
0.8700 USD |
| 2024-11-14 |
0.8901 USD |
6,994.8540 ONDO |
0.8770 USD |
0.8400 USD |
0.9462 USD |
0.8400 USD |
| 2024-11-13 |
0.8908 USD |
14,112.4750 ONDO |
0.8886 USD |
0.8500 USD |
1.0511 USD |
0.8817 USD |
| 2024-11-12 |
0.9092 USD |
2,277.2800 ONDO |
0.9592 USD |
0.8885 USD |
0.9600 USD |
0.8885 USD |
| 2024-11-11 |
0.8903 USD |
8,460.0250 ONDO |
0.8774 USD |
0.8282 USD |
0.9232 USD |
0.9041 USD |
| 2024-11-10 |
0.7871 USD |
502.2490 ONDO |
0.7612 USD |
0.7569 USD |
0.8200 USD |
0.8200 USD |
| 2024-11-09 |
0.7392 USD |
636.9490 ONDO |
0.7429 USD |
0.7219 USD |
0.7569 USD |
0.7569 USD |
| 2024-11-08 |
0.7320 USD |
2,505.9440 ONDO |
0.7446 USD |
0.7161 USD |
0.7504 USD |
0.7161 USD |
| 2024-11-07 |
0.7479 USD |
2,658.2480 ONDO |
0.7300 USD |
0.7259 USD |
0.7588 USD |
0.7423 USD |
| 2024-11-06 |
0.6739 USD |
1,862.7370 ONDO |
0.6553 USD |
0.6553 USD |
0.7297 USD |
0.7297 USD |
| 2024-11-05 |
0.6335 USD |
2,228.0080 ONDO |
0.6172 USD |
0.6030 USD |
0.6400 USD |
0.6344 USD |
| 2024-11-04 |
0.6005 USD |
4,930.1290 ONDO |
0.6380 USD |
0.5940 USD |
0.6380 USD |
0.5986 USD |