Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-09 |
0.9371 USD |
471,015.8124 ONDO |
0.9252 USD |
0.9124 USD |
0.9636 USD |
0.9534 USD |
| 2024-07-08 |
0.9166 USD |
1,077,003.1963 ONDO |
0.9025 USD |
0.8435 USD |
0.9728 USD |
0.9325 USD |
| 2024-07-07 |
0.9743 USD |
470,318.9044 ONDO |
1.0319 USD |
0.9223 USD |
1.0376 USD |
0.9382 USD |
| 2024-07-06 |
1.0046 USD |
469,090.2523 ONDO |
0.9855 USD |
0.9611 USD |
1.0366 USD |
1.0357 USD |
| 2024-07-05 |
0.9752 USD |
1,913,470.4705 ONDO |
1.0375 USD |
0.9030 USD |
1.0539 USD |
1.0026 USD |
| 2024-07-04 |
1.0728 USD |
1,023,796.7631 ONDO |
1.1238 USD |
1.0220 USD |
1.1325 USD |
1.0814 USD |
| 2024-07-03 |
1.1321 USD |
618,214.9569 ONDO |
1.1667 USD |
1.0909 USD |
1.1900 USD |
1.1053 USD |
| 2024-07-02 |
1.1764 USD |
327,846.9470 ONDO |
1.1909 USD |
1.1508 USD |
1.2030 USD |
1.1607 USD |
| 2024-07-01 |
1.2128 USD |
808,523.3217 ONDO |
1.2027 USD |
1.1802 USD |
1.2614 USD |
1.2085 USD |
| 2024-06-30 |
1.1481 USD |
352,875.2174 ONDO |
1.1121 USD |
1.0900 USD |
1.1950 USD |
1.1733 USD |
| 2024-06-29 |
1.1239 USD |
350,514.7450 ONDO |
1.1151 USD |
1.1000 USD |
1.1700 USD |
1.1063 USD |
| 2024-06-28 |
1.1461 USD |
310,297.1401 ONDO |
1.1694 USD |
1.1200 USD |
1.1853 USD |
1.1200 USD |
| 2024-06-27 |
1.1817 USD |
554,416.7387 ONDO |
1.1868 USD |
1.1411 USD |
1.2340 USD |
1.1648 USD |
| 2024-06-26 |
1.2330 USD |
338,163.4388 ONDO |
1.2347 USD |
1.1893 USD |
1.2924 USD |
1.1981 USD |
| 2024-06-25 |
1.2200 USD |
975,402.7798 ONDO |
1.2081 USD |
1.1776 USD |
1.2664 USD |
1.2416 USD |
| 2024-06-24 |
1.1304 USD |
1,144,639.8683 ONDO |
1.0981 USD |
1.0500 USD |
1.2123 USD |
1.2089 USD |
| 2024-06-23 |
1.1408 USD |
370,895.8913 ONDO |
1.1725 USD |
1.1062 USD |
1.1921 USD |
1.1062 USD |
| 2024-06-22 |
1.1796 USD |
252,028.5055 ONDO |
1.2159 USD |
1.1500 USD |
1.2203 USD |
1.1609 USD |
| 2024-06-21 |
1.2018 USD |
859,563.1184 ONDO |
1.2417 USD |
1.1716 USD |
1.2627 USD |
1.2122 USD |
| 2024-06-20 |
1.2426 USD |
1,308,765.5051 ONDO |
1.1963 USD |
1.1895 USD |
1.2997 USD |
1.2536 USD |
| 2024-06-19 |
1.1983 USD |
1,024,189.7307 ONDO |
1.1653 USD |
1.1420 USD |
1.2400 USD |
1.2029 USD |
| 2024-06-18 |
1.0950 USD |
1,582,948.9322 ONDO |
1.1145 USD |
1.0100 USD |
1.1500 USD |
1.1367 USD |
| 2024-06-17 |
1.1190 USD |
1,046,086.2507 ONDO |
1.1709 USD |
1.0557 USD |
1.1735 USD |
1.0988 USD |
| 2024-06-16 |
1.1893 USD |
280,111.6066 ONDO |
1.2101 USD |
1.1715 USD |
1.2137 USD |
1.1859 USD |
| 2024-06-15 |
1.2218 USD |
534,001.0830 ONDO |
1.2031 USD |
1.1893 USD |
1.2700 USD |
1.2067 USD |
| 2024-06-14 |
1.2664 USD |
1,599,568.1400 ONDO |
1.2300 USD |
1.1402 USD |
1.4423 USD |
1.1919 USD |
| 2024-06-13 |
1.2889 USD |
868,937.0842 ONDO |
1.3405 USD |
1.2011 USD |
1.3856 USD |
1.2339 USD |
| 2024-06-12 |
1.3144 USD |
1,502,202.5890 ONDO |
1.2723 USD |
1.1866 USD |
1.4428 USD |
1.3400 USD |
| 2024-06-11 |
1.2177 USD |
647,851.1033 ONDO |
1.1964 USD |
1.1706 USD |
1.2700 USD |
1.2700 USD |
| 2024-06-10 |
1.2428 USD |
1,534,140.7420 ONDO |
1.3000 USD |
1.1981 USD |
1.3028 USD |
1.2114 USD |
| 2024-06-09 |
1.2960 USD |
454,303.5062 ONDO |
1.2668 USD |
1.2656 USD |
1.3461 USD |
1.3000 USD |