Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.7139 USD |
738,307.9184 ONDO |
0.7308 USD |
0.6843 USD |
0.7447 USD |
0.7184 USD |
| 2024-08-14 |
0.7566 USD |
656,135.9159 ONDO |
0.7652 USD |
0.7245 USD |
0.7830 USD |
0.7343 USD |
| 2024-08-13 |
0.7411 USD |
374,298.0502 ONDO |
0.7550 USD |
0.7275 USD |
0.7725 USD |
0.7623 USD |
| 2024-08-12 |
0.7384 USD |
662,841.8658 ONDO |
0.7238 USD |
0.7044 USD |
0.7842 USD |
0.7293 USD |
| 2024-08-11 |
0.7708 USD |
922,615.3431 ONDO |
0.7839 USD |
0.7200 USD |
0.8268 USD |
0.7273 USD |
| 2024-08-10 |
0.7658 USD |
379,936.3700 ONDO |
0.7742 USD |
0.7456 USD |
0.7940 USD |
0.7827 USD |
| 2024-08-09 |
0.7696 USD |
746,261.5714 ONDO |
0.7716 USD |
0.7450 USD |
0.7991 USD |
0.7679 USD |
| 2024-08-08 |
0.7236 USD |
869,938.9393 ONDO |
0.6551 USD |
0.6454 USD |
0.7762 USD |
0.7755 USD |
| 2024-08-07 |
0.7106 USD |
1,294,248.9723 ONDO |
0.6996 USD |
0.6500 USD |
0.7609 USD |
0.6600 USD |
| 2024-08-06 |
0.7186 USD |
1,916,937.2260 ONDO |
0.6914 USD |
0.6812 USD |
0.7778 USD |
0.7170 USD |
| 2024-08-05 |
0.6183 USD |
5,658,207.6945 ONDO |
0.6838 USD |
0.4984 USD |
0.7555 USD |
0.7219 USD |
| 2024-08-04 |
0.6929 USD |
1,733,240.2212 ONDO |
0.7357 USD |
0.6472 USD |
0.7613 USD |
0.7105 USD |
| 2024-08-03 |
0.7699 USD |
980,458.0425 ONDO |
0.7990 USD |
0.7251 USD |
0.8100 USD |
0.7337 USD |
| 2024-08-02 |
0.8304 USD |
691,113.8604 ONDO |
0.9071 USD |
0.7901 USD |
0.9098 USD |
0.8019 USD |
| 2024-08-01 |
0.9189 USD |
361,926.1560 ONDO |
0.9282 USD |
0.8707 USD |
0.9439 USD |
0.8804 USD |
| 2024-07-31 |
0.9465 USD |
271,254.9986 ONDO |
0.9486 USD |
0.9265 USD |
0.9677 USD |
0.9350 USD |
| 2024-07-30 |
0.9691 USD |
254,418.7040 ONDO |
0.9794 USD |
0.9349 USD |
1.0126 USD |
0.9437 USD |
| 2024-07-29 |
1.0121 USD |
455,505.6096 ONDO |
0.9929 USD |
0.9804 USD |
1.0521 USD |
0.9826 USD |
| 2024-07-28 |
0.9700 USD |
159,778.6542 ONDO |
0.9826 USD |
0.9549 USD |
0.9868 USD |
0.9793 USD |
| 2024-07-27 |
0.9894 USD |
350,927.3584 ONDO |
1.0020 USD |
0.9554 USD |
1.0256 USD |
0.9884 USD |
| 2024-07-26 |
0.9917 USD |
499,519.8694 ONDO |
0.9555 USD |
0.9530 USD |
1.0115 USD |
1.0019 USD |
| 2024-07-25 |
0.9351 USD |
619,876.9461 ONDO |
0.9543 USD |
0.9156 USD |
0.9592 USD |
0.9514 USD |
| 2024-07-24 |
0.9945 USD |
532,948.3665 ONDO |
0.9763 USD |
0.9600 USD |
1.0200 USD |
0.9605 USD |
| 2024-07-23 |
1.0004 USD |
322,463.5096 ONDO |
1.0310 USD |
0.9609 USD |
1.0493 USD |
0.9843 USD |
| 2024-07-22 |
1.0562 USD |
293,103.6921 ONDO |
1.0911 USD |
1.0200 USD |
1.1023 USD |
1.0283 USD |
| 2024-07-21 |
1.0660 USD |
847,329.3312 ONDO |
1.0939 USD |
1.0303 USD |
1.1018 USD |
1.0900 USD |
| 2024-07-20 |
1.0956 USD |
256,629.4455 ONDO |
1.0812 USD |
1.0669 USD |
1.1144 USD |
1.0933 USD |
| 2024-07-19 |
1.0896 USD |
991,899.7907 ONDO |
1.0529 USD |
1.0247 USD |
1.1111 USD |
1.0900 USD |
| 2024-07-18 |
1.0474 USD |
779,464.0079 ONDO |
1.0553 USD |
1.0150 USD |
1.0976 USD |
1.0413 USD |
| 2024-07-17 |
1.1008 USD |
1,180,275.2851 ONDO |
1.0858 USD |
1.0600 USD |
1.1407 USD |
1.0631 USD |
| 2024-07-16 |
1.0811 USD |
1,027,243.8846 ONDO |
1.1186 USD |
1.0389 USD |
1.1276 USD |
1.0866 USD |
| 2024-07-15 |
1.0647 USD |
892,973.4864 ONDO |
1.0102 USD |
1.0042 USD |
1.1250 USD |
1.1169 USD |
| 2024-07-14 |
0.9939 USD |
207,385.4509 ONDO |
0.9878 USD |
0.9682 USD |
1.0126 USD |
0.9969 USD |
| 2024-07-13 |
0.9783 USD |
231,327.1457 ONDO |
0.9847 USD |
0.9600 USD |
1.0024 USD |
0.9732 USD |
| 2024-07-12 |
0.9650 USD |
578,821.7124 ONDO |
0.9656 USD |
0.9100 USD |
1.0100 USD |
0.9825 USD |
| 2024-07-11 |
0.9991 USD |
744,757.0927 ONDO |
0.9793 USD |
0.9349 USD |
1.0550 USD |
0.9639 USD |
| 2024-07-10 |
0.9694 USD |
552,725.3013 ONDO |
0.9388 USD |
0.9265 USD |
1.0024 USD |
0.9755 USD |
| 2024-07-09 |
0.9371 USD |
471,015.8124 ONDO |
0.9252 USD |
0.9124 USD |
0.9636 USD |
0.9534 USD |
| 2024-07-08 |
0.9166 USD |
1,077,003.1963 ONDO |
0.9025 USD |
0.8435 USD |
0.9728 USD |
0.9325 USD |
| 2024-07-07 |
0.9743 USD |
470,318.9044 ONDO |
1.0319 USD |
0.9223 USD |
1.0376 USD |
0.9382 USD |
| 2024-07-06 |
1.0046 USD |
469,090.2523 ONDO |
0.9855 USD |
0.9611 USD |
1.0366 USD |
1.0357 USD |
| 2024-07-05 |
0.9752 USD |
1,913,470.4705 ONDO |
1.0375 USD |
0.9030 USD |
1.0539 USD |
1.0026 USD |
| 2024-07-04 |
1.0728 USD |
1,023,796.7631 ONDO |
1.1238 USD |
1.0220 USD |
1.1325 USD |
1.0814 USD |
| 2024-07-03 |
1.1321 USD |
618,214.9569 ONDO |
1.1667 USD |
1.0909 USD |
1.1900 USD |
1.1053 USD |
| 2024-07-02 |
1.1764 USD |
327,846.9470 ONDO |
1.1909 USD |
1.1508 USD |
1.2030 USD |
1.1607 USD |
| 2024-07-01 |
1.2128 USD |
808,523.3217 ONDO |
1.2027 USD |
1.1802 USD |
1.2614 USD |
1.2085 USD |
| 2024-06-30 |
1.1481 USD |
352,875.2174 ONDO |
1.1121 USD |
1.0900 USD |
1.1950 USD |
1.1733 USD |
| 2024-06-29 |
1.1239 USD |
350,514.7450 ONDO |
1.1151 USD |
1.1000 USD |
1.1700 USD |
1.1063 USD |
| 2024-06-28 |
1.1461 USD |
310,297.1401 ONDO |
1.1694 USD |
1.1200 USD |
1.1853 USD |
1.1200 USD |
| 2024-06-27 |
1.1817 USD |
554,416.7387 ONDO |
1.1868 USD |
1.1411 USD |
1.2340 USD |
1.1648 USD |