Identifier on Kraken: ONDOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
1.3112 USD |
1,363,770.6594 ONDO |
1.3363 USD |
1.2647 USD |
1.3860 USD |
1.2752 USD |
| 2024-06-07 |
1.3316 USD |
1,070,007.1007 ONDO |
1.3516 USD |
1.2070 USD |
1.4120 USD |
1.3000 USD |
| 2024-06-06 |
1.3685 USD |
577,965.7283 ONDO |
1.3801 USD |
1.3300 USD |
1.4072 USD |
1.3544 USD |
| 2024-06-05 |
1.4034 USD |
1,206,973.0336 ONDO |
1.4495 USD |
1.3436 USD |
1.4608 USD |
1.3822 USD |
| 2024-06-04 |
1.4156 USD |
876,643.0055 ONDO |
1.3758 USD |
1.3222 USD |
1.4614 USD |
1.4449 USD |
| 2024-06-03 |
1.3967 USD |
1,275,066.2897 ONDO |
1.3790 USD |
1.3538 USD |
1.4934 USD |
1.3553 USD |
| 2024-06-02 |
1.3752 USD |
1,053,952.9873 ONDO |
1.4196 USD |
1.2935 USD |
1.4757 USD |
1.3778 USD |
| 2024-06-01 |
1.3357 USD |
844,587.4030 ONDO |
1.2521 USD |
1.2277 USD |
1.4243 USD |
1.3727 USD |
| 2024-05-31 |
1.2180 USD |
609,022.3110 ONDO |
1.1882 USD |
1.1510 USD |
1.2772 USD |
1.2512 USD |
| 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 |