Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
1.0377 USD |
2,226,207.5790 ONDO |
1.0499 USD |
1.0077 USD |
1.0764 USD |
1.0330 USD |
| 2025-09-14 |
1.0602 USD |
1,600,668.0899 ONDO |
1.0920 USD |
1.0329 USD |
1.0920 USD |
1.0480 USD |
| 2025-09-13 |
1.1077 USD |
2,028,457.1693 ONDO |
1.1018 USD |
1.0892 USD |
1.1550 USD |
1.0999 USD |
| 2025-09-12 |
1.1044 USD |
4,459,178.0214 ONDO |
1.0812 USD |
1.0664 USD |
1.1346 USD |
1.1096 USD |
| 2025-09-11 |
1.0153 USD |
1,580,893.6067 ONDO |
1.0241 USD |
1.0000 USD |
1.0300 USD |
1.0203 USD |
| 2025-09-10 |
1.0222 USD |
4,819,677.9567 ONDO |
0.9532 USD |
0.9532 USD |
1.0611 USD |
1.0120 USD |
| 2025-09-09 |
0.9547 USD |
1,961,740.0033 ONDO |
0.9328 USD |
0.9246 USD |
0.9780 USD |
0.9542 USD |
| 2025-09-08 |
0.9321 USD |
986,941.4920 ONDO |
0.9109 USD |
0.9050 USD |
0.9452 USD |
0.9343 USD |
| 2025-09-07 |
0.9074 USD |
408,136.1165 ONDO |
0.9017 USD |
0.9004 USD |
0.9138 USD |
0.9049 USD |
| 2025-09-06 |
0.9025 USD |
762,570.7564 ONDO |
0.9110 USD |
0.8966 USD |
0.9147 USD |
0.9004 USD |
| 2025-09-05 |
0.9184 USD |
1,077,728.2469 ONDO |
0.9099 USD |
0.9058 USD |
0.9414 USD |
0.9168 USD |
| 2025-09-04 |
0.9207 USD |
1,087,646.9142 ONDO |
0.9418 USD |
0.9054 USD |
0.9461 USD |
0.9090 USD |
| 2025-09-03 |
0.9658 USD |
2,113,779.7940 ONDO |
0.9486 USD |
0.9420 USD |
0.9799 USD |
0.9751 USD |
| 2025-09-02 |
0.9164 USD |
2,992,863.8531 ONDO |
0.8804 USD |
0.8766 USD |
0.9469 USD |
0.9455 USD |
| 2025-09-01 |
0.8860 USD |
845,997.7237 ONDO |
0.8971 USD |
0.8690 USD |
0.9112 USD |
0.8829 USD |
| 2025-08-31 |
0.9126 USD |
603,188.2986 ONDO |
0.9085 USD |
0.9051 USD |
0.9202 USD |
0.9103 USD |
| 2025-08-30 |
0.9085 USD |
547,181.4246 ONDO |
0.9066 USD |
0.8950 USD |
0.9213 USD |
0.9044 USD |
| 2025-08-29 |
0.9149 USD |
1,665,290.9074 ONDO |
0.9460 USD |
0.8963 USD |
0.9494 USD |
0.9062 USD |
| 2025-08-28 |
0.9390 USD |
1,160,717.0242 ONDO |
0.9273 USD |
0.9200 USD |
0.9517 USD |
0.9359 USD |
| 2025-08-27 |
0.9408 USD |
966,352.8701 ONDO |
0.9416 USD |
0.9270 USD |
0.9547 USD |
0.9463 USD |
| 2025-08-26 |
0.9042 USD |
1,005,358.9672 ONDO |
0.8931 USD |
0.8874 USD |
0.9287 USD |
0.9200 USD |
| 2025-08-25 |
0.9528 USD |
535,490.3846 ONDO |
0.9725 USD |
0.9229 USD |
0.9871 USD |
0.9285 USD |
| 2025-08-24 |
0.9912 USD |
2,136,744.6038 ONDO |
1.0013 USD |
0.9579 USD |
1.0278 USD |
0.9852 USD |
| 2025-08-23 |
0.9970 USD |
5,859,905.7707 ONDO |
1.0114 USD |
0.9500 USD |
1.0205 USD |
1.0054 USD |
| 2025-08-22 |
0.9510 USD |
3,481,718.8898 ONDO |
0.9169 USD |
0.8905 USD |
1.0074 USD |
1.0007 USD |
| 2025-08-21 |
0.9436 USD |
170,362.7757 ONDO |
0.9465 USD |
0.9349 USD |
0.9541 USD |
0.9361 USD |
| 2025-08-20 |
0.9288 USD |
1,422,709.5591 ONDO |
0.9104 USD |
0.9039 USD |
0.9472 USD |
0.9437 USD |
| 2025-08-19 |
0.9403 USD |
1,419,498.8111 ONDO |
0.9607 USD |
0.9133 USD |
0.9739 USD |
0.9198 USD |
| 2025-08-18 |
0.9608 USD |
1,527,557.3345 ONDO |
1.0082 USD |
0.9413 USD |
1.0089 USD |
0.9566 USD |
| 2025-08-17 |
1.0173 USD |
851,455.9109 ONDO |
1.0017 USD |
0.9962 USD |
1.0416 USD |
1.0155 USD |
| 2025-08-16 |
0.9916 USD |
525,098.7742 ONDO |
0.9910 USD |
0.9781 USD |
1.0101 USD |
1.0019 USD |
| 2025-08-15 |
1.0134 USD |
713,936.9380 ONDO |
1.0024 USD |
0.9952 USD |
1.0291 USD |
1.0065 USD |
| 2025-08-14 |
1.0496 USD |
2,841,206.3621 ONDO |
1.0772 USD |
0.9876 USD |
1.1110 USD |
0.9985 USD |
| 2025-08-13 |
1.0667 USD |
2,817,381.0358 ONDO |
1.0607 USD |
1.0454 USD |
1.0893 USD |
1.0681 USD |
| 2025-08-12 |
1.0191 USD |
1,922,539.3484 ONDO |
0.9838 USD |
0.9684 USD |
1.0421 USD |
1.0410 USD |
| 2025-08-11 |
1.0271 USD |
2,835,301.9264 ONDO |
1.0256 USD |
0.9898 USD |
1.0634 USD |
1.0218 USD |
| 2025-08-10 |
1.0262 USD |
3,677,396.1740 ONDO |
1.0383 USD |
1.0010 USD |
1.0557 USD |
1.0227 USD |
| 2025-08-09 |
1.0404 USD |
644,254.9903 ONDO |
1.0210 USD |
1.0163 USD |
1.0586 USD |
1.0411 USD |
| 2025-08-08 |
1.0193 USD |
3,081,254.6060 ONDO |
1.0105 USD |
1.0000 USD |
1.0315 USD |
1.0265 USD |
| 2025-08-07 |
0.9792 USD |
1,667,938.7961 ONDO |
0.9414 USD |
0.9326 USD |
1.0040 USD |
1.0040 USD |
| 2025-08-06 |
0.9259 USD |
940,595.0200 ONDO |
0.9199 USD |
0.8993 USD |
0.9459 USD |
0.9403 USD |
| 2025-08-05 |
0.9190 USD |
2,135,276.1813 ONDO |
0.9503 USD |
0.9020 USD |
0.9504 USD |
0.9139 USD |
| 2025-08-04 |
0.9381 USD |
1,046,325.9207 ONDO |
0.9213 USD |
0.9174 USD |
0.9703 USD |
0.9441 USD |
| 2025-08-03 |
0.9054 USD |
1,219,538.2087 ONDO |
0.8751 USD |
0.8592 USD |
0.9264 USD |
0.9207 USD |
| 2025-08-02 |
0.8776 USD |
1,157,502.8823 ONDO |
0.8896 USD |
0.8448 USD |
0.9085 USD |
0.8628 USD |
| 2025-08-01 |
0.9047 USD |
2,255,413.3867 ONDO |
0.9193 USD |
0.8849 USD |
0.9269 USD |
0.9121 USD |
| 2025-07-31 |
0.9665 USD |
2,506,295.3979 ONDO |
0.9452 USD |
0.9226 USD |
1.0043 USD |
0.9226 USD |
| 2025-07-30 |
0.9421 USD |
1,863,697.5941 ONDO |
0.9596 USD |
0.9019 USD |
0.9637 USD |
0.9274 USD |
| 2025-07-29 |
0.9669 USD |
1,926,034.7502 ONDO |
0.9924 USD |
0.9391 USD |
1.0117 USD |
0.9536 USD |
| 2025-07-28 |
1.0390 USD |
3,655,834.1690 ONDO |
1.0691 USD |
0.9888 USD |
1.0881 USD |
0.9931 USD |