Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.5962 USD |
320,739.9967 ONDO |
0.6109 USD |
0.5795 USD |
0.6111 USD |
0.5906 USD |
| 2024-09-15 |
0.6393 USD |
270,539.4684 ONDO |
0.6447 USD |
0.6100 USD |
0.6565 USD |
0.6190 USD |
| 2024-09-14 |
0.6395 USD |
201,480.4282 ONDO |
0.6542 USD |
0.6246 USD |
0.6566 USD |
0.6440 USD |
| 2024-09-13 |
0.6439 USD |
241,993.8636 ONDO |
0.6377 USD |
0.6251 USD |
0.6615 USD |
0.6524 USD |
| 2024-09-12 |
0.6322 USD |
235,049.5069 ONDO |
0.6212 USD |
0.6185 USD |
0.6400 USD |
0.6356 USD |
| 2024-09-11 |
0.6189 USD |
234,736.0531 ONDO |
0.6377 USD |
0.6031 USD |
0.6377 USD |
0.6251 USD |
| 2024-09-10 |
0.6289 USD |
177,354.4896 ONDO |
0.6291 USD |
0.6152 USD |
0.6420 USD |
0.6378 USD |
| 2024-09-09 |
0.6163 USD |
360,537.5277 ONDO |
0.5903 USD |
0.5880 USD |
0.6346 USD |
0.6262 USD |
| 2024-09-08 |
0.5859 USD |
181,745.6145 ONDO |
0.5777 USD |
0.5720 USD |
0.5950 USD |
0.5824 USD |
| 2024-09-07 |
0.5836 USD |
248,179.2797 ONDO |
0.5716 USD |
0.5676 USD |
0.5938 USD |
0.5837 USD |
| 2024-09-06 |
0.5732 USD |
446,200.5913 ONDO |
0.5700 USD |
0.5387 USD |
0.5974 USD |
0.5477 USD |
| 2024-09-05 |
0.5836 USD |
287,765.9449 ONDO |
0.5976 USD |
0.5665 USD |
0.6062 USD |
0.5704 USD |
| 2024-09-04 |
0.5825 USD |
462,167.2964 ONDO |
0.5811 USD |
0.5552 USD |
0.6099 USD |
0.6020 USD |
| 2024-09-03 |
0.5880 USD |
529,175.3925 ONDO |
0.6194 USD |
0.5241 USD |
0.6340 USD |
0.5918 USD |
| 2024-09-02 |
0.6058 USD |
272,445.0282 ONDO |
0.5917 USD |
0.5850 USD |
0.6305 USD |
0.6236 USD |
| 2024-09-01 |
0.6098 USD |
302,358.3920 ONDO |
0.6309 USD |
0.5946 USD |
0.6322 USD |
0.6108 USD |
| 2024-08-31 |
0.6346 USD |
104,726.9900 ONDO |
0.6501 USD |
0.6253 USD |
0.6543 USD |
0.6315 USD |
| 2024-08-30 |
0.6398 USD |
581,942.7662 ONDO |
0.6559 USD |
0.6119 USD |
0.6631 USD |
0.6451 USD |
| 2024-08-29 |
0.6744 USD |
241,085.5288 ONDO |
0.6647 USD |
0.6527 USD |
0.6895 USD |
0.6590 USD |
| 2024-08-28 |
0.6633 USD |
393,788.1450 ONDO |
0.6695 USD |
0.6425 USD |
0.6881 USD |
0.6630 USD |
| 2024-08-27 |
0.6940 USD |
491,707.2988 ONDO |
0.6953 USD |
0.6657 USD |
0.7094 USD |
0.6687 USD |
| 2024-08-26 |
0.7122 USD |
291,072.0367 ONDO |
0.7391 USD |
0.6900 USD |
0.7403 USD |
0.6900 USD |
| 2024-08-25 |
0.7399 USD |
751,010.2210 ONDO |
0.7720 USD |
0.7288 USD |
0.7720 USD |
0.7517 USD |
| 2024-08-24 |
0.7814 USD |
543,754.6873 ONDO |
0.7800 USD |
0.7599 USD |
0.8048 USD |
0.7660 USD |
| 2024-08-23 |
0.7547 USD |
1,459,306.2191 ONDO |
0.7237 USD |
0.7215 USD |
0.7962 USD |
0.7800 USD |
| 2024-08-22 |
0.7109 USD |
951,737.1201 ONDO |
0.6989 USD |
0.6939 USD |
0.7290 USD |
0.7189 USD |
| 2024-08-21 |
0.6600 USD |
456,470.0068 ONDO |
0.6743 USD |
0.5600 USD |
0.7105 USD |
0.6989 USD |
| 2024-08-20 |
0.6895 USD |
727,159.0163 ONDO |
0.6851 USD |
0.6606 USD |
0.7157 USD |
0.6754 USD |
| 2024-08-19 |
0.6690 USD |
319,105.8337 ONDO |
0.6884 USD |
0.6570 USD |
0.6885 USD |
0.6738 USD |
| 2024-08-18 |
0.7057 USD |
167,761.1046 ONDO |
0.6994 USD |
0.6876 USD |
0.7184 USD |
0.7102 USD |
| 2024-08-17 |
0.6999 USD |
65,770.9726 ONDO |
0.6971 USD |
0.6891 USD |
0.7072 USD |
0.6949 USD |
| 2024-08-16 |
0.7050 USD |
226,707.5138 ONDO |
0.7249 USD |
0.6830 USD |
0.7315 USD |
0.7065 USD |
| 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 |