Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |