Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-30 |
1.1804 USD |
902,279.5891 ONDO |
1.1694 USD |
1.0710 USD |
1.2401 USD |
1.1836 USD |
| 2024-05-29 |
1.2228 USD |
806,635.7681 ONDO |
1.2549 USD |
1.1564 USD |
1.3100 USD |
1.1670 USD |
| 2024-05-28 |
1.2305 USD |
918,635.6511 ONDO |
1.2234 USD |
1.1816 USD |
1.2900 USD |
1.2584 USD |
| 2024-05-27 |
1.2296 USD |
1,378,349.5497 ONDO |
1.2225 USD |
1.1843 USD |
1.3021 USD |
1.2477 USD |
| 2024-05-26 |
1.2815 USD |
1,742,492.1369 ONDO |
1.2406 USD |
1.1418 USD |
1.3323 USD |
1.2683 USD |
| 2024-05-25 |
1.1992 USD |
3,110,789.3150 ONDO |
1.1537 USD |
1.1469 USD |
1.2497 USD |
1.2106 USD |
| 2024-05-24 |
1.1184 USD |
2,047,451.0655 ONDO |
1.0755 USD |
1.0450 USD |
1.2100 USD |
1.1420 USD |
| 2024-05-23 |
0.9703 USD |
2,279,369.5581 ONDO |
0.9395 USD |
0.9247 USD |
1.0247 USD |
0.9571 USD |
| 2024-05-22 |
0.9262 USD |
927,684.6046 ONDO |
0.9334 USD |
0.8900 USD |
0.9556 USD |
0.9532 USD |
| 2024-05-21 |
0.9462 USD |
917,507.7748 ONDO |
0.9777 USD |
0.9000 USD |
1.0000 USD |
0.9518 USD |
| 2024-05-20 |
0.9452 USD |
806,827.9773 ONDO |
0.8978 USD |
0.8775 USD |
1.0200 USD |
0.9610 USD |
| 2024-05-19 |
0.9244 USD |
975,119.4001 ONDO |
0.9354 USD |
0.8811 USD |
0.9823 USD |
0.8999 USD |
| 2024-05-18 |
0.9791 USD |
1,425,391.3755 ONDO |
0.9539 USD |
0.9200 USD |
1.0453 USD |
0.9286 USD |
| 2024-05-17 |
0.9294 USD |
1,583,717.7667 ONDO |
0.8695 USD |
0.8568 USD |
0.9720 USD |
0.9520 USD |
| 2024-05-16 |
0.8506 USD |
774,992.7941 ONDO |
0.8452 USD |
0.7739 USD |
0.8786 USD |
0.8587 USD |
| 2024-05-15 |
0.8085 USD |
886,417.6556 ONDO |
0.7359 USD |
0.7302 USD |
0.8486 USD |
0.8407 USD |
| 2024-05-14 |
0.7434 USD |
602,968.0708 ONDO |
0.7666 USD |
0.7270 USD |
0.7755 USD |
0.7352 USD |
| 2024-05-13 |
0.7732 USD |
431,114.0640 ONDO |
0.7898 USD |
0.7500 USD |
0.7996 USD |
0.7661 USD |
| 2024-05-12 |
0.7917 USD |
501,020.1389 ONDO |
0.7893 USD |
0.7782 USD |
0.8078 USD |
0.7885 USD |
| 2024-05-11 |
0.8030 USD |
236,410.2744 ONDO |
0.8112 USD |
0.7863 USD |
0.8332 USD |
0.7964 USD |
| 2024-05-10 |
0.8220 USD |
523,674.2858 ONDO |
0.8217 USD |
0.7880 USD |
0.8900 USD |
0.7990 USD |
| 2024-05-09 |
0.7906 USD |
854,867.9061 ONDO |
0.7667 USD |
0.7660 USD |
0.8270 USD |
0.8159 USD |
| 2024-05-08 |
0.7879 USD |
506,824.7300 ONDO |
0.7971 USD |
0.7632 USD |
0.8122 USD |
0.7682 USD |
| 2024-05-07 |
0.8352 USD |
493,477.6431 ONDO |
0.8346 USD |
0.8100 USD |
0.8600 USD |
0.8207 USD |
| 2024-05-06 |
0.8628 USD |
991,736.0177 ONDO |
0.8610 USD |
0.8072 USD |
0.9300 USD |
0.8445 USD |
| 2024-05-05 |
0.8182 USD |
686,192.7039 ONDO |
0.8155 USD |
0.7930 USD |
0.8613 USD |
0.8334 USD |
| 2024-05-04 |
0.8282 USD |
556,940.8051 ONDO |
0.8309 USD |
0.8088 USD |
0.8518 USD |
0.8133 USD |
| 2024-05-03 |
0.8296 USD |
953,991.2532 ONDO |
0.8125 USD |
0.7854 USD |
0.9720 USD |
0.8287 USD |
| 2024-05-02 |
0.7781 USD |
691,098.2126 ONDO |
0.7719 USD |
0.7327 USD |
0.8043 USD |
0.7920 USD |
| 2024-05-01 |
0.7480 USD |
1,568,725.3672 ONDO |
0.7479 USD |
0.6975 USD |
0.8040 USD |
0.7677 USD |
| 2024-04-30 |
0.7369 USD |
851,264.6445 ONDO |
0.7850 USD |
0.7000 USD |
0.8004 USD |
0.7436 USD |
| 2024-04-29 |
0.7682 USD |
296,336.3194 ONDO |
0.7730 USD |
0.7511 USD |
0.7866 USD |
0.7622 USD |
| 2024-04-28 |
0.8125 USD |
275,273.5086 ONDO |
0.7983 USD |
0.7917 USD |
0.8367 USD |
0.7923 USD |
| 2024-04-27 |
0.7688 USD |
601,358.5515 ONDO |
0.7737 USD |
0.7441 USD |
0.7948 USD |
0.7835 USD |
| 2024-04-26 |
0.7892 USD |
520,723.8190 ONDO |
0.8157 USD |
0.7726 USD |
0.8213 USD |
0.7863 USD |
| 2024-04-25 |
0.8314 USD |
911,960.6673 ONDO |
0.8382 USD |
0.7951 USD |
0.8735 USD |
0.8234 USD |
| 2024-04-24 |
0.8825 USD |
1,335,026.1067 ONDO |
0.8123 USD |
0.8123 USD |
0.9774 USD |
0.8389 USD |
| 2024-04-23 |
0.8093 USD |
930,565.5044 ONDO |
0.7878 USD |
0.7578 USD |
0.8569 USD |
0.8117 USD |
| 2024-04-22 |
0.8125 USD |
694,610.5437 ONDO |
0.8202 USD |
0.7728 USD |
0.8728 USD |
0.7939 USD |
| 2024-04-21 |
0.8283 USD |
511,963.3308 ONDO |
0.8198 USD |
0.7782 USD |
0.8563 USD |
0.8161 USD |
| 2024-04-20 |
0.7929 USD |
1,096,501.7797 ONDO |
0.7497 USD |
0.7040 USD |
0.8300 USD |
0.8299 USD |
| 2024-04-19 |
0.7594 USD |
1,441,430.5287 ONDO |
0.7789 USD |
0.6820 USD |
0.8069 USD |
0.7700 USD |
| 2024-04-18 |
0.7850 USD |
999,992.0420 ONDO |
0.7973 USD |
0.7436 USD |
0.8458 USD |
0.7682 USD |
| 2024-04-17 |
0.8067 USD |
1,362,163.4371 ONDO |
0.8231 USD |
0.7700 USD |
0.8833 USD |
0.8147 USD |
| 2024-04-16 |
0.8263 USD |
1,593,010.3988 ONDO |
0.8619 USD |
0.7656 USD |
0.9036 USD |
0.7965 USD |
| 2024-04-15 |
0.9364 USD |
2,076,139.5969 ONDO |
0.8857 USD |
0.8430 USD |
1.0500 USD |
0.8550 USD |
| 2024-04-14 |
0.8116 USD |
1,361,541.1492 ONDO |
0.7839 USD |
0.7252 USD |
0.9001 USD |
0.8363 USD |
| 2024-04-13 |
0.7783 USD |
1,786,518.7610 ONDO |
0.7015 USD |
0.6392 USD |
0.9200 USD |
0.7569 USD |
| 2024-04-12 |
0.7541 USD |
995,293.1574 ONDO |
0.8572 USD |
0.6341 USD |
0.9400 USD |
0.7126 USD |
| 2024-04-11 |
1.0005 USD |
30,699.9265 ONDO |
0.7500 USD |
0.7500 USD |
1.6000 USD |
0.8001 USD |