Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
0.8757 USD |
2,007,563.6978 ONDO |
0.8389 USD |
0.8370 USD |
0.9100 USD |
0.8791 USD |
| 2025-04-20 |
0.8432 USD |
1,060,113.5248 ONDO |
0.8552 USD |
0.8203 USD |
0.8619 USD |
0.8291 USD |
| 2025-04-19 |
0.8452 USD |
838,092.2003 ONDO |
0.8305 USD |
0.8286 USD |
0.8504 USD |
0.8424 USD |
| 2025-04-18 |
0.8292 USD |
966,620.6331 ONDO |
0.8296 USD |
0.8220 USD |
0.8377 USD |
0.8334 USD |
| 2025-04-17 |
0.8361 USD |
1,228,071.5791 ONDO |
0.8194 USD |
0.8179 USD |
0.8501 USD |
0.8466 USD |
| 2025-04-16 |
0.8223 USD |
907,448.2809 ONDO |
0.8314 USD |
0.8092 USD |
0.8366 USD |
0.8366 USD |
| 2025-04-15 |
0.8658 USD |
1,061,067.9062 ONDO |
0.8760 USD |
0.8475 USD |
0.8914 USD |
0.8500 USD |
| 2025-04-14 |
0.8810 USD |
1,683,984.7279 ONDO |
0.8469 USD |
0.8451 USD |
0.9134 USD |
0.8728 USD |
| 2025-04-13 |
0.8809 USD |
1,635,381.5796 ONDO |
0.9064 USD |
0.8459 USD |
0.9263 USD |
0.8459 USD |
| 2025-04-12 |
0.8960 USD |
1,372,272.3019 ONDO |
0.8943 USD |
0.8650 USD |
0.9300 USD |
0.9087 USD |
| 2025-04-11 |
0.8795 USD |
6,361,917.7480 ONDO |
0.8129 USD |
0.8084 USD |
0.9283 USD |
0.9007 USD |
| 2025-04-10 |
0.8434 USD |
2,672,675.5897 ONDO |
0.8494 USD |
0.8191 USD |
0.8815 USD |
0.8203 USD |
| 2025-04-09 |
0.7929 USD |
8,191,878.3678 ONDO |
0.7099 USD |
0.6826 USD |
0.8967 USD |
0.8624 USD |
| 2025-04-08 |
0.7635 USD |
1,549,777.6475 ONDO |
0.7574 USD |
0.7456 USD |
0.7848 USD |
0.7510 USD |
| 2025-04-07 |
0.7347 USD |
7,025,552.1396 ONDO |
0.7313 USD |
0.6644 USD |
0.8003 USD |
0.7674 USD |
| 2025-04-06 |
0.7695 USD |
2,068,175.7489 ONDO |
0.8103 USD |
0.7318 USD |
0.8146 USD |
0.7400 USD |
| 2025-04-05 |
0.8076 USD |
1,039,159.8539 ONDO |
0.8210 USD |
0.7945 USD |
0.8249 USD |
0.8050 USD |
| 2025-04-04 |
0.8107 USD |
1,069,287.8109 ONDO |
0.8145 USD |
0.7839 USD |
0.8353 USD |
0.8046 USD |
| 2025-04-03 |
0.7937 USD |
2,205,999.8595 ONDO |
0.7839 USD |
0.7709 USD |
0.8284 USD |
0.7965 USD |
| 2025-04-02 |
0.8355 USD |
2,637,801.8115 ONDO |
0.8222 USD |
0.7928 USD |
0.8751 USD |
0.8452 USD |
| 2025-04-01 |
0.8101 USD |
1,670,098.0136 ONDO |
0.7787 USD |
0.7783 USD |
0.8351 USD |
0.8210 USD |
| 2025-03-31 |
0.7727 USD |
723,292.8844 ONDO |
0.7909 USD |
0.7513 USD |
0.7931 USD |
0.7735 USD |
| 2025-03-30 |
0.7964 USD |
1,179,509.4175 ONDO |
0.7980 USD |
0.7792 USD |
0.8135 USD |
0.7899 USD |
| 2025-03-29 |
0.8012 USD |
1,480,497.8521 ONDO |
0.8414 USD |
0.7785 USD |
0.8492 USD |
0.7941 USD |
| 2025-03-28 |
0.8605 USD |
2,131,521.8412 ONDO |
0.9133 USD |
0.8400 USD |
0.9183 USD |
0.8433 USD |
| 2025-03-27 |
0.9235 USD |
1,585,696.5986 ONDO |
0.9023 USD |
0.8984 USD |
0.9328 USD |
0.9170 USD |
| 2025-03-26 |
0.9230 USD |
2,217,267.6461 ONDO |
0.9171 USD |
0.8843 USD |
0.9569 USD |
0.9012 USD |
| 2025-03-25 |
0.9168 USD |
962,982.9131 ONDO |
0.8846 USD |
0.8687 USD |
0.9408 USD |
0.9277 USD |
| 2025-03-24 |
0.8823 USD |
1,720,646.9652 ONDO |
0.8457 USD |
0.8319 USD |
0.9160 USD |
0.9051 USD |
| 2025-03-23 |
0.8356 USD |
727,650.4430 ONDO |
0.8266 USD |
0.8224 USD |
0.8463 USD |
0.8286 USD |
| 2025-03-22 |
0.8310 USD |
372,888.5158 ONDO |
0.8277 USD |
0.8203 USD |
0.8396 USD |
0.8284 USD |
| 2025-03-21 |
0.8267 USD |
1,053,867.1115 ONDO |
0.8429 USD |
0.8149 USD |
0.8495 USD |
0.8264 USD |
| 2025-03-20 |
0.8695 USD |
933,339.4267 ONDO |
0.8845 USD |
0.8537 USD |
0.8926 USD |
0.8740 USD |
| 2025-03-19 |
0.8547 USD |
1,470,722.5419 ONDO |
0.8382 USD |
0.8285 USD |
0.8759 USD |
0.8591 USD |
| 2025-03-18 |
0.8290 USD |
1,456,830.3882 ONDO |
0.8567 USD |
0.8080 USD |
0.8624 USD |
0.8097 USD |
| 2025-03-17 |
0.8468 USD |
1,247,402.6867 ONDO |
0.8142 USD |
0.8142 USD |
0.8666 USD |
0.8445 USD |
| 2025-03-16 |
0.8518 USD |
745,209.8832 ONDO |
0.8697 USD |
0.8178 USD |
0.8781 USD |
0.8265 USD |
| 2025-03-15 |
0.8722 USD |
1,065,863.0168 ONDO |
0.8692 USD |
0.8611 USD |
0.8862 USD |
0.8752 USD |
| 2025-03-14 |
0.8578 USD |
1,730,945.6074 ONDO |
0.8280 USD |
0.8198 USD |
0.8951 USD |
0.8840 USD |
| 2025-03-13 |
0.8650 USD |
747,143.9956 ONDO |
0.8773 USD |
0.8376 USD |
0.8870 USD |
0.8631 USD |
| 2025-03-12 |
0.8563 USD |
2,457,703.3374 ONDO |
0.8297 USD |
0.8143 USD |
0.8956 USD |
0.8254 USD |
| 2025-03-11 |
0.7940 USD |
3,764,015.0900 ONDO |
0.7828 USD |
0.7310 USD |
0.8284 USD |
0.8121 USD |
| 2025-03-10 |
0.8614 USD |
2,227,260.6600 ONDO |
0.8497 USD |
0.8100 USD |
0.9049 USD |
0.8102 USD |
| 2025-03-09 |
0.9206 USD |
2,394,133.7870 ONDO |
0.9474 USD |
0.8757 USD |
0.9652 USD |
0.8810 USD |
| 2025-03-08 |
0.9577 USD |
1,559,912.3562 ONDO |
0.9762 USD |
0.9303 USD |
0.9883 USD |
0.9464 USD |
| 2025-03-07 |
1.0228 USD |
8,496,470.8252 ONDO |
1.0713 USD |
0.9770 USD |
1.0791 USD |
1.0094 USD |
| 2025-03-06 |
1.1580 USD |
4,495,690.0870 ONDO |
1.1179 USD |
1.1168 USD |
1.2070 USD |
1.1251 USD |
| 2025-03-05 |
1.0446 USD |
5,744,259.7293 ONDO |
0.9594 USD |
0.9500 USD |
1.1496 USD |
1.1294 USD |
| 2025-03-04 |
0.9357 USD |
4,582,793.1856 ONDO |
0.9814 USD |
0.8678 USD |
0.9899 USD |
0.9762 USD |
| 2025-03-03 |
1.0816 USD |
6,683,550.0949 ONDO |
1.1950 USD |
0.9738 USD |
1.2300 USD |
0.9812 USD |