Identifier on Coinbase Pro: ONDO-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
0.7834 USD |
16,745,234.6400 ONDO |
0.7235 USD |
0.7203 USD |
0.7960 USD |
0.7834 USD |
| 2024-08-22 |
0.7232 USD |
10,117,538.6700 ONDO |
0.6976 USD |
0.6896 USD |
0.7300 USD |
0.7232 USD |
| 2024-08-21 |
0.7001 USD |
10,178,622.4100 ONDO |
0.6718 USD |
0.6600 USD |
0.7340 USD |
0.7001 USD |
| 2024-08-20 |
0.6759 USD |
15,595,581.6100 ONDO |
0.6855 USD |
0.6599 USD |
0.7400 USD |
0.6759 USD |
| 2024-08-19 |
0.6805 USD |
9,653,771.7400 ONDO |
0.6881 USD |
0.6572 USD |
0.6889 USD |
0.6805 USD |
| 2024-08-18 |
0.7033 USD |
6,100,020.6100 ONDO |
0.7013 USD |
0.6878 USD |
0.7192 USD |
0.7033 USD |
| 2024-08-17 |
0.6987 USD |
5,994,854.7200 ONDO |
0.6961 USD |
0.6896 USD |
0.7078 USD |
0.6987 USD |
| 2024-08-16 |
0.6941 USD |
12,108,713.5200 ONDO |
0.7201 USD |
0.6856 USD |
0.7333 USD |
0.6941 USD |
| 2024-08-15 |
0.7165 USD |
14,951,580.2100 ONDO |
0.7310 USD |
0.6835 USD |
0.7511 USD |
0.7165 USD |
| 2024-08-14 |
0.7332 USD |
12,838,358.8700 ONDO |
0.7665 USD |
0.7237 USD |
0.7833 USD |
0.7332 USD |
| 2024-08-13 |
0.7641 USD |
10,429,155.9800 ONDO |
0.7542 USD |
0.7271 USD |
0.7755 USD |
0.7641 USD |
| 2024-08-12 |
0.7536 USD |
17,405,262.1200 ONDO |
0.7236 USD |
0.7143 USD |
0.7874 USD |
0.7536 USD |
| 2024-08-11 |
0.7244 USD |
17,947,826.6100 ONDO |
0.7851 USD |
0.7203 USD |
0.8334 USD |
0.7244 USD |
| 2024-08-10 |
0.7913 USD |
9,504,211.1000 ONDO |
0.7744 USD |
0.7505 USD |
0.7937 USD |
0.7913 USD |
| 2024-08-09 |
0.7755 USD |
18,426,957.4800 ONDO |
0.7708 USD |
0.7466 USD |
0.7992 USD |
0.7755 USD |
| 2024-08-08 |
0.7727 USD |
27,511,141.1400 ONDO |
0.6542 USD |
0.6443 USD |
0.7813 USD |
0.7727 USD |
| 2024-08-07 |
0.6487 USD |
34,949,624.4400 ONDO |
0.7057 USD |
0.6458 USD |
0.7475 USD |
0.6487 USD |
| 2024-08-06 |
0.7086 USD |
33,723,011.7400 ONDO |
0.6881 USD |
0.6793 USD |
0.7525 USD |
0.7086 USD |
| 2024-08-05 |
0.6979 USD |
98,541,373.3500 ONDO |
0.6832 USD |
0.5012 USD |
0.7500 USD |
0.6979 USD |
| 2024-08-04 |
0.6889 USD |
22,111,862.8900 ONDO |
0.7338 USD |
0.6491 USD |
0.7602 USD |
0.6889 USD |
| 2024-08-03 |
0.7365 USD |
15,291,476.0400 ONDO |
0.7979 USD |
0.7231 USD |
0.8150 USD |
0.7365 USD |
| 2024-08-02 |
0.7937 USD |
20,653,331.0500 ONDO |
0.9065 USD |
0.7900 USD |
0.9100 USD |
0.7937 USD |
| 2024-08-01 |
0.9070 USD |
15,031,239.2700 ONDO |
0.9264 USD |
0.8618 USD |
0.9467 USD |
0.9070 USD |
| 2024-07-31 |
0.9334 USD |
6,203,824.2300 ONDO |
0.9480 USD |
0.9254 USD |
0.9697 USD |
0.9334 USD |
| 2024-07-30 |
0.9527 USD |
5,928,994.4000 ONDO |
0.9778 USD |
0.9360 USD |
0.9964 USD |
0.9527 USD |
| 2024-07-29 |
0.9871 USD |
9,241,032.9700 ONDO |
0.9919 USD |
0.9770 USD |
1.0489 USD |
0.9871 USD |
| 2024-07-28 |
0.9766 USD |
4,325,241.9700 ONDO |
0.9833 USD |
0.9532 USD |
0.9877 USD |
0.9766 USD |
| 2024-07-27 |
0.9839 USD |
7,206,764.7900 ONDO |
1.0018 USD |
0.9542 USD |
1.0176 USD |
0.9839 USD |
| 2024-07-26 |
1.0034 USD |
6,882,548.5500 ONDO |
0.9535 USD |
0.9506 USD |
1.0089 USD |
1.0034 USD |
| 2024-07-25 |
0.9515 USD |
9,862,364.6600 ONDO |
0.9533 USD |
0.9136 USD |
0.9679 USD |
0.9515 USD |
| 2024-07-24 |
0.9617 USD |
7,884,976.8200 ONDO |
0.9764 USD |
0.9600 USD |
1.0090 USD |
0.9617 USD |
| 2024-07-23 |
0.9739 USD |
20,683,207.6800 ONDO |
1.0287 USD |
0.9420 USD |
1.0492 USD |
0.9739 USD |
| 2024-07-22 |
1.0306 USD |
11,060,281.3300 ONDO |
1.0897 USD |
1.0266 USD |
1.1005 USD |
1.0306 USD |
| 2024-07-21 |
1.0884 USD |
13,431,844.9400 ONDO |
1.0911 USD |
1.0341 USD |
1.1028 USD |
1.0884 USD |
| 2024-07-20 |
1.0912 USD |
12,534,863.9000 ONDO |
1.0795 USD |
1.0643 USD |
1.1147 USD |
1.0912 USD |
| 2024-07-19 |
1.0798 USD |
18,042,169.7000 ONDO |
1.0545 USD |
1.0235 USD |
1.1003 USD |
1.0798 USD |
| 2024-07-18 |
1.0532 USD |
17,713,072.5400 ONDO |
1.0514 USD |
1.0120 USD |
1.0999 USD |
1.0532 USD |
| 2024-07-17 |
1.0633 USD |
18,736,963.3900 ONDO |
1.0835 USD |
1.0565 USD |
1.1394 USD |
1.0633 USD |
| 2024-07-16 |
1.0793 USD |
24,457,206.7400 ONDO |
1.1180 USD |
1.0256 USD |
1.1316 USD |
1.0793 USD |
| 2024-07-15 |
1.1195 USD |
24,130,804.1600 ONDO |
1.0109 USD |
1.0026 USD |
1.1200 USD |
1.1195 USD |
| 2024-07-14 |
1.0072 USD |
11,929,232.6200 ONDO |
0.9843 USD |
0.9750 USD |
1.0141 USD |
1.0072 USD |
| 2024-07-13 |
0.9755 USD |
5,828,958.0500 ONDO |
0.9848 USD |
0.9674 USD |
0.9976 USD |
0.9755 USD |
| 2024-07-12 |
0.9839 USD |
15,953,830.6600 ONDO |
0.9657 USD |
0.9170 USD |
1.0299 USD |
0.9839 USD |
| 2024-07-11 |
0.9714 USD |
22,356,503.8900 ONDO |
0.9821 USD |
0.9450 USD |
1.0511 USD |
0.9714 USD |
| 2024-07-10 |
0.9834 USD |
20,326,876.7800 ONDO |
0.9413 USD |
0.9231 USD |
1.0075 USD |
0.9834 USD |
| 2024-07-09 |
0.9415 USD |
15,517,289.9900 ONDO |
0.9294 USD |
0.9103 USD |
0.9661 USD |
0.9415 USD |
| 2024-07-08 |
0.9343 USD |
28,433,564.2600 ONDO |
0.9001 USD |
0.8444 USD |
0.9917 USD |
0.9343 USD |
| 2024-07-07 |
0.9207 USD |
13,873,591.3300 ONDO |
1.0371 USD |
0.9073 USD |
1.0393 USD |
0.9207 USD |
| 2024-07-06 |
1.0377 USD |
14,644,712.8700 ONDO |
0.9889 USD |
0.9614 USD |
1.0525 USD |
1.0377 USD |
| 2024-07-05 |
0.9943 USD |
44,902,184.0000 ONDO |
1.0377 USD |
0.8978 USD |
1.0541 USD |
0.9943 USD |