Identifier on Bitvavo: ONDO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3239 EUR |
397,217.3024 ONDO |
0.3279 EUR |
0.3173 EUR |
0.3295 EUR |
0.3195 EUR |
| 2025-12-23 |
0.3303 EUR |
512,548.1670 ONDO |
0.3346 EUR |
0.3240 EUR |
0.3370 EUR |
0.3301 EUR |
| 2025-12-22 |
0.3369 EUR |
642,192.0388 ONDO |
0.3338 EUR |
0.3294 EUR |
0.3434 EUR |
0.3310 EUR |
| 2025-12-21 |
0.3313 EUR |
1,158,337.4400 ONDO |
0.3405 EUR |
0.3249 EUR |
0.3412 EUR |
0.3320 EUR |
| 2025-12-20 |
0.3408 EUR |
554,349.7569 ONDO |
0.3389 EUR |
0.3363 EUR |
0.3436 EUR |
0.3404 EUR |
| 2025-12-19 |
0.3274 EUR |
1,052,345.3337 ONDO |
0.3140 EUR |
0.3073 EUR |
0.3424 EUR |
0.3398 EUR |
| 2025-12-18 |
0.3266 EUR |
1,586,937.7484 ONDO |
0.3319 EUR |
0.3123 EUR |
0.3452 EUR |
0.3168 EUR |
| 2025-12-17 |
0.3467 EUR |
842,550.6645 ONDO |
0.3530 EUR |
0.3327 EUR |
0.3607 EUR |
0.3332 EUR |
| 2025-12-16 |
0.3475 EUR |
1,639,983.8252 ONDO |
0.3542 EUR |
0.3395 EUR |
0.3555 EUR |
0.3518 EUR |
| 2025-12-15 |
0.3664 EUR |
1,784,816.0405 ONDO |
0.3778 EUR |
0.3450 EUR |
0.3884 EUR |
0.3496 EUR |
| 2025-12-14 |
0.3854 EUR |
1,318,965.9489 ONDO |
0.3942 EUR |
0.3773 EUR |
0.3971 EUR |
0.3781 EUR |
| 2025-12-13 |
0.3942 EUR |
411,881.1700 ONDO |
0.3910 EUR |
0.3908 EUR |
0.3968 EUR |
0.3947 EUR |
| 2025-12-12 |
0.3992 EUR |
900,507.6699 ONDO |
0.4037 EUR |
0.3826 EUR |
0.4088 EUR |
0.3891 EUR |
| 2025-12-11 |
0.4157 EUR |
1,008,516.5821 ONDO |
0.4184 EUR |
0.3922 EUR |
0.4188 EUR |
0.3952 EUR |
| 2025-12-10 |
0.4278 EUR |
1,736,107.0884 ONDO |
0.4300 EUR |
0.4173 EUR |
0.4416 EUR |
0.4200 EUR |
| 2025-12-09 |
0.4212 EUR |
1,660,405.5182 ONDO |
0.4166 EUR |
0.4058 EUR |
0.4468 EUR |
0.4389 EUR |
| 2025-12-08 |
0.4178 EUR |
3,291,692.5105 ONDO |
0.3903 EUR |
0.3903 EUR |
0.4366 EUR |
0.4167 EUR |
| 2025-12-07 |
0.3951 EUR |
599,001.9088 ONDO |
0.4024 EUR |
0.3841 EUR |
0.4088 EUR |
0.4087 EUR |
| 2025-12-06 |
0.3995 EUR |
237,984.9761 ONDO |
0.3984 EUR |
0.3973 EUR |
0.4038 EUR |
0.4011 EUR |
| 2025-12-05 |
0.4179 EUR |
278,047.0445 ONDO |
0.4225 EUR |
0.4059 EUR |
0.4235 EUR |
0.4120 EUR |
| 2025-12-04 |
0.4292 EUR |
596,354.0649 ONDO |
0.4403 EUR |
0.4141 EUR |
0.4442 EUR |
0.4228 EUR |
| 2025-12-03 |
0.4367 EUR |
943,445.0126 ONDO |
0.4321 EUR |
0.4252 EUR |
0.4460 EUR |
0.4417 EUR |
| 2025-12-02 |
0.4225 EUR |
1,324,724.3810 ONDO |
0.3985 EUR |
0.3924 EUR |
0.4433 EUR |
0.4339 EUR |
| 2025-12-01 |
0.3991 EUR |
1,107,533.5161 ONDO |
0.4347 EUR |
0.3843 EUR |
0.4349 EUR |
0.3922 EUR |
| 2025-11-30 |
0.4435 EUR |
288,302.4142 ONDO |
0.4412 EUR |
0.4379 EUR |
0.4496 EUR |
0.4460 EUR |
| 2025-11-29 |
0.4422 EUR |
271,632.1314 ONDO |
0.4456 EUR |
0.4363 EUR |
0.4473 EUR |
0.4403 EUR |
| 2025-11-28 |
0.4503 EUR |
703,183.3415 ONDO |
0.4496 EUR |
0.4412 EUR |
0.4606 EUR |
0.4464 EUR |
| 2025-11-27 |
0.4517 EUR |
1,077,594.2589 ONDO |
0.4463 EUR |
0.4441 EUR |
0.4650 EUR |
0.4572 EUR |
| 2025-11-26 |
0.4339 EUR |
410,992.4253 ONDO |
0.4370 EUR |
0.4251 EUR |
0.4459 EUR |
0.4442 EUR |
| 2025-11-25 |
0.4319 EUR |
455,969.0328 ONDO |
0.4336 EUR |
0.4201 EUR |
0.4358 EUR |
0.4343 EUR |
| 2025-11-24 |
0.4195 EUR |
1,106,282.2209 ONDO |
0.4125 EUR |
0.4059 EUR |
0.4403 EUR |
0.4351 EUR |
| 2025-11-23 |
0.4073 EUR |
531,906.8341 ONDO |
0.4030 EUR |
0.3998 EUR |
0.4175 EUR |
0.4164 EUR |
| 2025-11-22 |
0.4009 EUR |
601,693.8439 ONDO |
0.4046 EUR |
0.3930 EUR |
0.4094 EUR |
0.3988 EUR |
| 2025-11-21 |
0.4106 EUR |
2,817,034.6245 ONDO |
0.4342 EUR |
0.3856 EUR |
0.4412 EUR |
0.4100 EUR |
| 2025-11-20 |
0.4495 EUR |
1,663,621.4690 ONDO |
0.4573 EUR |
0.4279 EUR |
0.4761 EUR |
0.4341 EUR |
| 2025-11-19 |
0.4549 EUR |
1,356,904.9471 ONDO |
0.4671 EUR |
0.4347 EUR |
0.4721 EUR |
0.4359 EUR |
| 2025-11-18 |
0.4569 EUR |
1,218,603.0169 ONDO |
0.4568 EUR |
0.4465 EUR |
0.4767 EUR |
0.4749 EUR |
| 2025-11-17 |
0.4778 EUR |
1,238,012.2868 ONDO |
0.4788 EUR |
0.4598 EUR |
0.4900 EUR |
0.4677 EUR |
| 2025-11-16 |
0.4859 EUR |
1,274,246.5769 ONDO |
0.5017 EUR |
0.4682 EUR |
0.5095 EUR |
0.4820 EUR |
| 2025-11-15 |
0.5021 EUR |
703,604.5392 ONDO |
0.4966 EUR |
0.4946 EUR |
0.5096 EUR |
0.5031 EUR |
| 2025-11-14 |
0.5130 EUR |
1,260,256.6961 ONDO |
0.5277 EUR |
0.4927 EUR |
0.5299 EUR |
0.5099 EUR |
| 2025-11-13 |
0.5386 EUR |
1,959,207.2520 ONDO |
0.5498 EUR |
0.5104 EUR |
0.5719 EUR |
0.5319 EUR |
| 2025-11-12 |
0.5613 EUR |
1,172,160.2485 ONDO |
0.5610 EUR |
0.5423 EUR |
0.5840 EUR |
0.5434 EUR |
| 2025-11-11 |
0.5850 EUR |
938,457.4629 ONDO |
0.5998 EUR |
0.5659 EUR |
0.6100 EUR |
0.5684 EUR |
| 2025-11-10 |
0.5951 EUR |
1,341,540.7542 ONDO |
0.5804 EUR |
0.5769 EUR |
0.6068 EUR |
0.5961 EUR |
| 2025-11-09 |
0.5666 EUR |
731,318.3666 ONDO |
0.5697 EUR |
0.5465 EUR |
0.5806 EUR |
0.5788 EUR |
| 2025-11-08 |
0.5780 EUR |
955,194.3506 ONDO |
0.5772 EUR |
0.5536 EUR |
0.5880 EUR |
0.5628 EUR |
| 2025-11-07 |
0.5480 EUR |
2,382,682.5059 ONDO |
0.5178 EUR |
0.5113 EUR |
0.5943 EUR |
0.5871 EUR |
| 2025-11-06 |
0.5123 EUR |
1,607,374.9989 ONDO |
0.5345 EUR |
0.4947 EUR |
0.5359 EUR |
0.5113 EUR |
| 2025-11-05 |
0.5177 EUR |
1,466,158.2113 ONDO |
0.5202 EUR |
0.4894 EUR |
0.5406 EUR |
0.5330 EUR |