Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.6556 USD |
1,098,173.4716 ONDO |
0.6981 USD |
0.6410 USD |
0.6996 USD |
0.6425 USD |
| 2025-11-02 |
0.7033 USD |
156,420.1586 ONDO |
0.7008 USD |
0.6965 USD |
0.7091 USD |
0.6984 USD |
| 2025-11-01 |
0.6919 USD |
393,536.8362 ONDO |
0.6868 USD |
0.6792 USD |
0.6997 USD |
0.6908 USD |
| 2025-10-31 |
0.6891 USD |
460,706.9171 ONDO |
0.6893 USD |
0.6721 USD |
0.7035 USD |
0.6806 USD |
| 2025-10-30 |
0.6968 USD |
1,082,256.3014 ONDO |
0.7284 USD |
0.6675 USD |
0.7373 USD |
0.6741 USD |
| 2025-10-29 |
0.7320 USD |
169,669.3697 ONDO |
0.7288 USD |
0.7273 USD |
0.7373 USD |
0.7335 USD |
| 2025-10-28 |
0.7487 USD |
437,581.1754 ONDO |
0.7457 USD |
0.7366 USD |
0.7617 USD |
0.7473 USD |
| 2025-10-27 |
0.7588 USD |
912,975.6849 ONDO |
0.7671 USD |
0.7402 USD |
0.7799 USD |
0.7464 USD |
| 2025-10-26 |
0.7333 USD |
47,095.6499 ONDO |
0.7340 USD |
0.7245 USD |
0.7361 USD |
0.7246 USD |
| 2025-10-25 |
0.7335 USD |
172,730.4008 ONDO |
0.7447 USD |
0.7203 USD |
0.7447 USD |
0.7203 USD |
| 2025-10-24 |
0.7323 USD |
536,330.5325 ONDO |
0.7220 USD |
0.7194 USD |
0.7527 USD |
0.7291 USD |
| 2025-10-23 |
0.7187 USD |
899,572.4541 ONDO |
0.7030 USD |
0.7017 USD |
0.7327 USD |
0.7198 USD |
| 2025-10-22 |
0.7218 USD |
344,212.1242 ONDO |
0.7249 USD |
0.7150 USD |
0.7296 USD |
0.7181 USD |
| 2025-10-21 |
0.7481 USD |
810,636.6302 ONDO |
0.7523 USD |
0.7189 USD |
0.7817 USD |
0.7656 USD |
| 2025-10-20 |
0.7545 USD |
1,170,318.9144 ONDO |
0.7316 USD |
0.7156 USD |
0.7735 USD |
0.7521 USD |
| 2025-10-19 |
0.7107 USD |
42,378.6144 ONDO |
0.7120 USD |
0.7064 USD |
0.7153 USD |
0.7077 USD |
| 2025-10-18 |
0.7136 USD |
363,117.3705 ONDO |
0.7046 USD |
0.7030 USD |
0.7252 USD |
0.7122 USD |
| 2025-10-17 |
0.6945 USD |
2,866,498.2259 ONDO |
0.7268 USD |
0.6650 USD |
0.7329 USD |
0.7050 USD |
| 2025-10-16 |
0.7581 USD |
443,442.4051 ONDO |
0.7636 USD |
0.7381 USD |
0.7760 USD |
0.7706 USD |
| 2025-10-15 |
0.7876 USD |
1,066,974.8521 ONDO |
0.8002 USD |
0.7600 USD |
0.8194 USD |
0.7660 USD |
| 2025-10-14 |
0.7826 USD |
3,367,469.4124 ONDO |
0.8338 USD |
0.7410 USD |
0.8396 USD |
0.7896 USD |
| 2025-10-13 |
0.8169 USD |
1,565,967.3078 ONDO |
0.8159 USD |
0.7902 USD |
0.8389 USD |
0.8289 USD |
| 2025-10-12 |
0.7407 USD |
773,171.8276 ONDO |
0.7176 USD |
0.7005 USD |
0.7637 USD |
0.7484 USD |
| 2025-10-11 |
0.7386 USD |
4,327,047.6083 ONDO |
0.7662 USD |
0.6970 USD |
0.7880 USD |
0.7167 USD |
| 2025-10-10 |
0.8828 USD |
481,805.0430 ONDO |
0.8850 USD |
0.8750 USD |
0.8914 USD |
0.8874 USD |
| 2025-10-09 |
0.8889 USD |
1,152,015.6820 ONDO |
0.9241 USD |
0.8682 USD |
0.9273 USD |
0.8772 USD |
| 2025-10-08 |
0.9113 USD |
934,587.7615 ONDO |
0.9093 USD |
0.8960 USD |
0.9340 USD |
0.9241 USD |
| 2025-10-07 |
0.9381 USD |
1,295,874.3266 ONDO |
0.9628 USD |
0.9039 USD |
0.9705 USD |
0.9171 USD |
| 2025-10-06 |
0.9200 USD |
114,915.0652 ONDO |
0.9162 USD |
0.9116 USD |
0.9291 USD |
0.9187 USD |
| 2025-10-05 |
0.9410 USD |
793,626.4007 ONDO |
0.9229 USD |
0.9164 USD |
0.9655 USD |
0.9323 USD |
| 2025-10-04 |
0.9212 USD |
1,538,924.1331 ONDO |
0.9441 USD |
0.9080 USD |
0.9455 USD |
0.9167 USD |
| 2025-10-03 |
0.9471 USD |
487,404.9480 ONDO |
0.9545 USD |
0.9396 USD |
0.9611 USD |
0.9452 USD |
| 2025-10-02 |
0.9504 USD |
1,424,016.3836 ONDO |
0.9372 USD |
0.9268 USD |
0.9682 USD |
0.9576 USD |
| 2025-10-01 |
0.9072 USD |
1,861,584.5321 ONDO |
0.8846 USD |
0.8772 USD |
0.9358 USD |
0.9346 USD |
| 2025-09-30 |
0.8871 USD |
178,911.4839 ONDO |
0.8942 USD |
0.8809 USD |
0.8963 USD |
0.8836 USD |
| 2025-09-29 |
0.8868 USD |
1,124,090.0099 ONDO |
0.9060 USD |
0.8763 USD |
0.9060 USD |
0.8802 USD |
| 2025-09-28 |
0.8773 USD |
741,979.6172 ONDO |
0.8850 USD |
0.8652 USD |
0.8936 USD |
0.8936 USD |
| 2025-09-27 |
0.8889 USD |
613,301.2968 ONDO |
0.8970 USD |
0.8817 USD |
0.8971 USD |
0.8883 USD |
| 2025-09-26 |
0.8819 USD |
498,035.1107 ONDO |
0.8743 USD |
0.8727 USD |
0.8912 USD |
0.8811 USD |
| 2025-09-25 |
0.9010 USD |
1,516,583.8289 ONDO |
0.9244 USD |
0.8800 USD |
0.9273 USD |
0.8892 USD |
| 2025-09-24 |
0.9300 USD |
861,869.0462 ONDO |
0.9179 USD |
0.9009 USD |
0.9442 USD |
0.9332 USD |
| 2025-09-23 |
0.9381 USD |
1,605,029.8230 ONDO |
0.9420 USD |
0.9188 USD |
0.9521 USD |
0.9398 USD |
| 2025-09-22 |
0.9377 USD |
4,474,601.0751 ONDO |
0.9906 USD |
0.8922 USD |
0.9949 USD |
0.9241 USD |
| 2025-09-21 |
1.0116 USD |
304,448.5357 ONDO |
1.0158 USD |
1.0001 USD |
1.0230 USD |
1.0082 USD |
| 2025-09-20 |
1.0219 USD |
1,277,131.8873 ONDO |
1.0228 USD |
1.0100 USD |
1.0340 USD |
1.0218 USD |
| 2025-09-19 |
1.0596 USD |
506,558.3102 ONDO |
1.0780 USD |
1.0336 USD |
1.0899 USD |
1.0414 USD |
| 2025-09-18 |
1.0725 USD |
2,103,668.7950 ONDO |
1.0670 USD |
1.0442 USD |
1.0949 USD |
1.0809 USD |
| 2025-09-17 |
1.0150 USD |
769,451.1031 ONDO |
1.0214 USD |
1.0015 USD |
1.0274 USD |
1.0114 USD |
| 2025-09-16 |
1.0300 USD |
284,958.7795 ONDO |
1.0372 USD |
1.0087 USD |
1.0479 USD |
1.0403 USD |
| 2025-09-15 |
1.0377 USD |
2,226,207.5790 ONDO |
1.0499 USD |
1.0077 USD |
1.0764 USD |
1.0330 USD |