Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
1.0536 USD |
2,437,178.2638 ONDO |
1.0424 USD |
1.0365 USD |
1.0707 USD |
1.0655 USD |
| 2025-07-26 |
1.0485 USD |
1,829,945.1698 ONDO |
1.0380 USD |
1.0328 USD |
1.0611 USD |
1.0460 USD |
| 2025-07-25 |
1.0109 USD |
2,729,075.1192 ONDO |
1.0187 USD |
0.9812 USD |
1.0399 USD |
1.0352 USD |
| 2025-07-24 |
1.0268 USD |
2,431,963.5434 ONDO |
1.0311 USD |
0.9518 USD |
1.0799 USD |
1.0586 USD |
| 2025-07-23 |
1.0656 USD |
3,865,072.2587 ONDO |
1.1441 USD |
0.9992 USD |
1.1469 USD |
1.0264 USD |
| 2025-07-22 |
1.0515 USD |
3,973,584.4464 ONDO |
1.0757 USD |
1.0172 USD |
1.1013 USD |
1.0616 USD |
| 2025-07-21 |
1.0758 USD |
4,705,281.1817 ONDO |
1.0480 USD |
1.0271 USD |
1.1285 USD |
1.0773 USD |
| 2025-07-20 |
1.0557 USD |
2,942,571.8081 ONDO |
1.0320 USD |
1.0227 USD |
1.0850 USD |
1.0430 USD |
| 2025-07-19 |
1.0213 USD |
1,618,539.6375 ONDO |
1.0075 USD |
0.9906 USD |
1.0384 USD |
1.0349 USD |
| 2025-07-18 |
1.0550 USD |
5,909,665.7587 ONDO |
1.0356 USD |
0.9848 USD |
1.3200 USD |
0.9966 USD |
| 2025-07-17 |
0.9718 USD |
1,681,995.1885 ONDO |
0.9592 USD |
0.9300 USD |
1.0100 USD |
0.9884 USD |
| 2025-07-16 |
0.9586 USD |
2,297,078.0930 ONDO |
0.9389 USD |
0.9241 USD |
0.9830 USD |
0.9749 USD |
| 2025-07-15 |
0.9151 USD |
140,327.8639 ONDO |
0.9226 USD |
0.9055 USD |
0.9263 USD |
0.9062 USD |
| 2025-07-14 |
0.9369 USD |
778,755.4799 ONDO |
0.9047 USD |
0.9027 USD |
0.9602 USD |
0.9520 USD |
| 2025-07-13 |
0.9043 USD |
2,237,736.2758 ONDO |
0.8742 USD |
0.8718 USD |
0.9291 USD |
0.9044 USD |
| 2025-07-12 |
0.8858 USD |
1,251,834.1919 ONDO |
0.8850 USD |
0.8525 USD |
0.9102 USD |
0.8610 USD |
| 2025-07-11 |
0.9108 USD |
2,596,294.1173 ONDO |
0.8939 USD |
0.8755 USD |
0.9376 USD |
0.9050 USD |
| 2025-07-10 |
0.8790 USD |
3,462,079.9789 ONDO |
0.8327 USD |
0.8270 USD |
0.9005 USD |
0.8927 USD |
| 2025-07-09 |
0.8164 USD |
1,521,929.9168 ONDO |
0.8023 USD |
0.7927 USD |
0.8395 USD |
0.8327 USD |
| 2025-07-08 |
0.7780 USD |
82,248.4482 ONDO |
0.7806 USD |
0.7700 USD |
0.7827 USD |
0.7719 USD |
| 2025-07-07 |
0.7961 USD |
661,307.3357 ONDO |
0.7968 USD |
0.7822 USD |
0.8140 USD |
0.7837 USD |
| 2025-07-06 |
0.7866 USD |
471,617.7046 ONDO |
0.7826 USD |
0.7726 USD |
0.7975 USD |
0.7956 USD |
| 2025-07-05 |
0.7765 USD |
397,036.4953 ONDO |
0.7748 USD |
0.7673 USD |
0.7844 USD |
0.7784 USD |
| 2025-07-04 |
0.7770 USD |
1,061,836.3406 ONDO |
0.7975 USD |
0.7652 USD |
0.8035 USD |
0.7775 USD |
| 2025-07-03 |
0.7980 USD |
1,090,230.5727 ONDO |
0.7859 USD |
0.7795 USD |
0.8141 USD |
0.8006 USD |
| 2025-07-02 |
0.7659 USD |
1,270,070.9692 ONDO |
0.7416 USD |
0.7346 USD |
0.8022 USD |
0.7958 USD |
| 2025-07-01 |
0.7556 USD |
494,032.4588 ONDO |
0.7691 USD |
0.7406 USD |
0.7722 USD |
0.7487 USD |
| 2025-06-30 |
0.7776 USD |
893,497.8965 ONDO |
0.7927 USD |
0.7539 USD |
0.7970 USD |
0.7683 USD |
| 2025-06-29 |
0.7614 USD |
428,392.7363 ONDO |
0.7616 USD |
0.7560 USD |
0.7732 USD |
0.7637 USD |
| 2025-06-28 |
0.7571 USD |
1,004,252.5492 ONDO |
0.7473 USD |
0.7428 USD |
0.7902 USD |
0.7636 USD |
| 2025-06-27 |
0.7391 USD |
450,692.1453 ONDO |
0.7341 USD |
0.7230 USD |
0.7594 USD |
0.7337 USD |
| 2025-06-26 |
0.7625 USD |
931,093.9470 ONDO |
0.7597 USD |
0.7310 USD |
0.7804 USD |
0.7396 USD |
| 2025-06-25 |
0.7746 USD |
824,896.0155 ONDO |
0.7812 USD |
0.7568 USD |
0.7879 USD |
0.7698 USD |
| 2025-06-24 |
0.7654 USD |
1,507,814.7580 ONDO |
0.7578 USD |
0.7469 USD |
0.7891 USD |
0.7646 USD |
| 2025-06-23 |
0.6813 USD |
1,823,902.4519 ONDO |
0.6724 USD |
0.6511 USD |
0.7292 USD |
0.7232 USD |
| 2025-06-22 |
0.6623 USD |
3,020,579.6859 ONDO |
0.6950 USD |
0.6353 USD |
0.7063 USD |
0.6455 USD |
| 2025-06-21 |
0.7147 USD |
1,831,954.1483 ONDO |
0.7354 USD |
0.6759 USD |
0.7450 USD |
0.6852 USD |
| 2025-06-20 |
0.7686 USD |
441,107.0293 ONDO |
0.7686 USD |
0.7568 USD |
0.7816 USD |
0.7807 USD |
| 2025-06-19 |
0.7742 USD |
1,294,390.1586 ONDO |
0.7771 USD |
0.7587 USD |
0.7918 USD |
0.7692 USD |
| 2025-06-18 |
0.7423 USD |
633,893.0416 ONDO |
0.7441 USD |
0.7213 USD |
0.7642 USD |
0.7464 USD |
| 2025-06-17 |
0.7788 USD |
1,322,031.8074 ONDO |
0.7921 USD |
0.7650 USD |
0.7968 USD |
0.7699 USD |
| 2025-06-16 |
0.8120 USD |
349,026.4198 ONDO |
0.7924 USD |
0.7866 USD |
0.8277 USD |
0.8211 USD |
| 2025-06-15 |
0.7840 USD |
187,718.2017 ONDO |
0.7859 USD |
0.7763 USD |
0.7975 USD |
0.7842 USD |
| 2025-06-14 |
0.7916 USD |
379,612.9162 ONDO |
0.7981 USD |
0.7879 USD |
0.7990 USD |
0.7942 USD |
| 2025-06-13 |
0.7768 USD |
1,664,960.7638 ONDO |
0.8142 USD |
0.7525 USD |
0.8144 USD |
0.7700 USD |
| 2025-06-12 |
0.8470 USD |
742,302.3676 ONDO |
0.8659 USD |
0.8327 USD |
0.8678 USD |
0.8491 USD |
| 2025-06-11 |
0.8985 USD |
1,256,964.8636 ONDO |
0.8995 USD |
0.8780 USD |
0.9199 USD |
0.8893 USD |
| 2025-06-10 |
0.8723 USD |
256,608.1046 ONDO |
0.8763 USD |
0.8583 USD |
0.8838 USD |
0.8669 USD |
| 2025-06-09 |
0.8431 USD |
857,056.1283 ONDO |
0.8323 USD |
0.8197 USD |
0.8600 USD |
0.8593 USD |
| 2025-06-08 |
0.8338 USD |
340,537.3692 ONDO |
0.8366 USD |
0.8193 USD |
0.8478 USD |
0.8441 USD |