Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
1.6985 USD |
1,330,711.6847 ONDO |
1.6794 USD |
1.6142 USD |
1.8199 USD |
1.7615 USD |
| 2024-12-05 |
1.7535 USD |
1,841,232.2427 ONDO |
1.7336 USD |
1.6521 USD |
1.9500 USD |
1.7025 USD |
| 2024-12-04 |
1.8136 USD |
4,313,458.3895 ONDO |
1.6447 USD |
1.6000 USD |
1.9700 USD |
1.7825 USD |
| 2024-12-03 |
1.6610 USD |
5,303,775.9516 ONDO |
1.4819 USD |
1.4135 USD |
1.8207 USD |
1.6409 USD |
| 2024-12-02 |
1.2311 USD |
1,800,849.5604 ONDO |
1.2825 USD |
1.1430 USD |
1.3600 USD |
1.2713 USD |
| 2024-12-01 |
1.2467 USD |
669,632.8926 ONDO |
1.2296 USD |
1.2243 USD |
1.2890 USD |
1.2432 USD |
| 2024-11-30 |
1.2341 USD |
1,498,154.4790 ONDO |
1.1668 USD |
1.1583 USD |
1.2807 USD |
1.2363 USD |
| 2024-11-29 |
1.1078 USD |
1,130,258.6263 ONDO |
1.1002 USD |
1.0507 USD |
1.1584 USD |
1.1441 USD |
| 2024-11-28 |
1.0803 USD |
522,890.2917 ONDO |
1.0945 USD |
1.0523 USD |
1.1029 USD |
1.0815 USD |
| 2024-11-27 |
1.0422 USD |
660,801.5170 ONDO |
1.0130 USD |
0.9994 USD |
1.0808 USD |
1.0603 USD |
| 2024-11-26 |
0.9874 USD |
1,275,258.5027 ONDO |
1.0104 USD |
0.9481 USD |
1.0524 USD |
0.9973 USD |
| 2024-11-25 |
1.0514 USD |
1,188,702.5002 ONDO |
1.0673 USD |
0.9900 USD |
1.1056 USD |
1.0183 USD |
| 2024-11-24 |
1.0098 USD |
1,267,064.5987 ONDO |
1.0431 USD |
0.9500 USD |
1.0766 USD |
1.0265 USD |
| 2024-11-23 |
1.0605 USD |
1,965,276.4465 ONDO |
1.0386 USD |
1.0077 USD |
1.1242 USD |
1.0457 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 |