Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.0316 USD |
517,484.2707 ONDO |
1.0386 USD |
1.0077 USD |
1.0582 USD |
1.0476 USD |
| 2024-11-22 |
0.9861 USD |
897,903.8042 ONDO |
1.0106 USD |
0.9500 USD |
1.0213 USD |
1.0051 USD |
| 2024-11-21 |
1.0066 USD |
1,141,705.3329 ONDO |
0.9676 USD |
0.9490 USD |
1.0330 USD |
1.0264 USD |
| 2024-11-20 |
0.9923 USD |
899,019.7109 ONDO |
1.0149 USD |
0.9433 USD |
1.0390 USD |
0.9600 USD |
| 2024-11-19 |
1.0248 USD |
1,791,050.6036 ONDO |
1.0265 USD |
0.9871 USD |
1.0854 USD |
0.9991 USD |
| 2024-11-18 |
0.9655 USD |
1,743,621.2685 ONDO |
0.9247 USD |
0.9054 USD |
1.0277 USD |
0.9767 USD |
| 2024-11-17 |
0.9518 USD |
1,852,804.3681 ONDO |
0.9956 USD |
0.9046 USD |
1.0200 USD |
0.9171 USD |
| 2024-11-16 |
0.9393 USD |
2,409,476.9765 ONDO |
0.8736 USD |
0.8698 USD |
1.0092 USD |
1.0077 USD |
| 2024-11-15 |
0.8542 USD |
2,875,092.5736 ONDO |
0.8321 USD |
0.8114 USD |
0.9290 USD |
0.8595 USD |
| 2024-11-14 |
0.9012 USD |
1,836,088.8057 ONDO |
0.8745 USD |
0.8300 USD |
0.9683 USD |
0.8672 USD |
| 2024-11-13 |
0.8851 USD |
1,550,972.0314 ONDO |
0.8836 USD |
0.7934 USD |
0.9529 USD |
0.9221 USD |
| 2024-11-12 |
0.8946 USD |
1,482,746.3895 ONDO |
0.9522 USD |
0.8400 USD |
0.9627 USD |
0.8973 USD |
| 2024-11-11 |
0.9046 USD |
2,720,448.6377 ONDO |
0.8425 USD |
0.8363 USD |
0.9898 USD |
0.9328 USD |
| 2024-11-10 |
0.7742 USD |
675,142.5498 ONDO |
0.7630 USD |
0.7347 USD |
0.7950 USD |
0.7918 USD |
| 2024-11-09 |
0.7396 USD |
361,416.2224 ONDO |
0.7257 USD |
0.7088 USD |
0.7559 USD |
0.7328 USD |
| 2024-11-08 |
0.7293 USD |
709,913.3190 ONDO |
0.7480 USD |
0.7083 USD |
0.7564 USD |
0.7192 USD |
| 2024-11-07 |
0.7480 USD |
447,182.5788 ONDO |
0.7392 USD |
0.7200 USD |
0.7710 USD |
0.7652 USD |
| 2024-11-06 |
0.6792 USD |
928,763.9214 ONDO |
0.6266 USD |
0.6266 USD |
0.7154 USD |
0.7154 USD |
| 2024-11-05 |
0.6186 USD |
300,016.3556 ONDO |
0.6000 USD |
0.5985 USD |
0.6481 USD |
0.6179 USD |
| 2024-11-04 |
0.6028 USD |
640,162.2857 ONDO |
0.6229 USD |
0.5797 USD |
0.6369 USD |
0.5953 USD |
| 2024-11-03 |
0.6177 USD |
574,581.5161 ONDO |
0.6375 USD |
0.5889 USD |
0.6426 USD |
0.6200 USD |
| 2024-11-02 |
0.6521 USD |
439,575.1503 ONDO |
0.6695 USD |
0.6318 USD |
0.6838 USD |
0.6416 USD |
| 2024-11-01 |
0.6895 USD |
346,392.4258 ONDO |
0.6914 USD |
0.6624 USD |
0.7165 USD |
0.6661 USD |
| 2024-10-31 |
0.7113 USD |
357,357.1147 ONDO |
0.7275 USD |
0.6869 USD |
0.7295 USD |
0.7000 USD |
| 2024-10-30 |
0.7354 USD |
434,647.2856 ONDO |
0.7347 USD |
0.7163 USD |
0.7560 USD |
0.7216 USD |
| 2024-10-29 |
0.7237 USD |
572,028.5062 ONDO |
0.6784 USD |
0.6765 USD |
0.7465 USD |
0.7274 USD |
| 2024-10-28 |
0.6698 USD |
574,723.1715 ONDO |
0.6973 USD |
0.6454 USD |
0.6973 USD |
0.6790 USD |
| 2024-10-27 |
0.6857 USD |
140,791.6047 ONDO |
0.6849 USD |
0.6763 USD |
0.7034 USD |
0.7034 USD |
| 2024-10-26 |
0.6812 USD |
270,223.3189 ONDO |
0.6648 USD |
0.6605 USD |
0.6964 USD |
0.6849 USD |
| 2024-10-25 |
0.7171 USD |
348,631.2627 ONDO |
0.7592 USD |
0.6900 USD |
0.7592 USD |
0.7106 USD |
| 2024-10-24 |
0.7596 USD |
460,459.7128 ONDO |
0.7475 USD |
0.7357 USD |
0.7950 USD |
0.7659 USD |
| 2024-10-23 |
0.7455 USD |
605,511.1741 ONDO |
0.7652 USD |
0.7148 USD |
0.7652 USD |
0.7395 USD |
| 2024-10-22 |
0.7632 USD |
605,687.8140 ONDO |
0.7710 USD |
0.7425 USD |
0.7832 USD |
0.7705 USD |
| 2024-10-21 |
0.8022 USD |
472,997.6341 ONDO |
0.8353 USD |
0.7611 USD |
0.8410 USD |
0.7735 USD |
| 2024-10-20 |
0.7880 USD |
226,154.7490 ONDO |
0.7896 USD |
0.7683 USD |
0.8181 USD |
0.8112 USD |
| 2024-10-19 |
0.7903 USD |
291,590.7175 ONDO |
0.8056 USD |
0.7726 USD |
0.8191 USD |
0.7902 USD |
| 2024-10-18 |
0.7727 USD |
873,006.9704 ONDO |
0.7131 USD |
0.7108 USD |
0.9105 USD |
0.7866 USD |
| 2024-10-17 |
0.7151 USD |
72,484.0806 ONDO |
0.7308 USD |
0.7021 USD |
0.7383 USD |
0.7109 USD |
| 2024-10-16 |
0.7371 USD |
208,915.7666 ONDO |
0.7441 USD |
0.7226 USD |
0.7558 USD |
0.7267 USD |
| 2024-10-15 |
0.7503 USD |
486,476.7330 ONDO |
0.7615 USD |
0.7173 USD |
0.7765 USD |
0.7456 USD |
| 2024-10-14 |
0.7414 USD |
595,598.3962 ONDO |
0.7277 USD |
0.7059 USD |
0.7670 USD |
0.7497 USD |
| 2024-10-13 |
0.6955 USD |
316,058.5052 ONDO |
0.7154 USD |
0.6751 USD |
0.7182 USD |
0.7046 USD |
| 2024-10-12 |
0.7124 USD |
341,155.6678 ONDO |
0.7118 USD |
0.7043 USD |
0.7279 USD |
0.7156 USD |
| 2024-10-11 |
0.6994 USD |
497,196.2116 ONDO |
0.6785 USD |
0.6697 USD |
0.7279 USD |
0.7131 USD |
| 2024-10-10 |
0.6651 USD |
375,994.2195 ONDO |
0.6638 USD |
0.6453 USD |
0.6802 USD |
0.6757 USD |
| 2024-10-09 |
0.6782 USD |
237,629.7759 ONDO |
0.6845 USD |
0.6630 USD |
0.6910 USD |
0.6667 USD |
| 2024-10-08 |
0.7137 USD |
861,012.9075 ONDO |
0.7055 USD |
0.6753 USD |
0.8000 USD |
0.6881 USD |
| 2024-10-07 |
0.7400 USD |
660,903.0613 ONDO |
0.7433 USD |
0.7034 USD |
0.7689 USD |
0.7229 USD |
| 2024-10-06 |
0.7292 USD |
221,848.5082 ONDO |
0.7059 USD |
0.7031 USD |
0.7428 USD |
0.7324 USD |
| 2024-10-05 |
0.7098 USD |
359,813.6081 ONDO |
0.7110 USD |
0.6928 USD |
0.7291 USD |
0.7070 USD |