Advertisement
U.S. markets closed

Ondo USD (ONDO-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
1.0275-0.0277 (-2.63%)
As of 01:54AM UTC. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20241.01131.02921.00441.02751.0275197,313,184
Nov 25, 2024------
Nov 24, 20241.05141.07520.96961.06281.0628203,855,687
Nov 23, 20241.04021.11931.01051.05141.0514283,817,809
Nov 22, 20241.01201.04230.95691.04021.0402171,906,102
Nov 21, 20240.96881.02760.94921.01191.0119220,049,530
Nov 20, 20241.01621.03810.94840.96880.9688182,113,348
Nov 19, 20241.02801.08170.98741.01621.0162238,268,098
Nov 18, 20240.92451.02800.91721.02801.0280234,764,365
Nov 17, 20240.99841.00260.90820.92450.9245212,978,837
Nov 16, 20240.87661.01650.87120.99840.9984348,338,358
Nov 15, 20240.83190.88150.81080.87790.8779201,157,838
Nov 14, 20240.87450.94050.82500.83190.8319314,471,818
Nov 13, 20240.88940.94270.79470.87450.8745400,405,603
Nov 12, 20240.95720.95990.84470.88940.8894449,352,476
Nov 11, 20240.84420.95730.83890.95720.9572518,902,625
Nov 10, 20240.76660.86390.74830.84420.8442418,227,128
Nov 09, 20240.72420.76870.71010.76660.7666128,915,432
Nov 08, 20240.74170.75400.70890.72420.7242135,910,194
Nov 07, 20240.73660.76500.72240.74170.7417134,939,896
Nov 06, 20240.62550.74110.62550.73660.7366179,738,224
Nov 05, 20240.59570.64800.59570.62550.625577,270,860
Nov 04, 20240.62170.63330.58140.59570.595776,377,406
Nov 03, 20240.63670.63960.58890.62170.621791,013,532
Nov 02, 20240.66770.67300.63270.63670.636776,056,137
Nov 01, 20240.69170.71420.66250.66770.667783,623,693
Oct 31, 20240.72520.72560.68590.69170.691763,011,958
Oct 30, 20240.73530.74930.71760.72520.725287,221,820
Oct 29, 20240.67760.74220.67550.73530.7353137,965,358
Oct 28, 20240.69640.69770.64810.67760.677677,092,881
Oct 27, 20240.68580.70480.67670.69640.696439,843,131
Oct 26, 20240.67170.69580.66310.68580.685851,028,911
Oct 25, 20240.75890.75990.64630.67170.671795,104,426
Oct 24, 20240.74740.76800.73580.75890.758959,464,435
Oct 23, 20240.76630.76840.71860.74590.745971,261,662
Oct 22, 20240.77120.78320.75130.76630.766381,316,207
Oct 21, 20240.83330.83790.76620.77120.7712108,144,661
Oct 20, 20240.79010.83750.76950.83330.833384,017,015
Oct 19, 20240.80510.81730.77310.79010.790183,668,525
Oct 18, 20240.71240.81030.71140.80510.8051147,059,736
Oct 17, 20240.72980.73790.70240.71240.712461,156,343
Oct 16, 20240.74590.75420.72450.72970.729776,124,263
Oct 15, 20240.76110.76980.71890.74590.7459108,358,792
Oct 14, 20240.72620.76500.70600.76110.761193,767,800
Oct 13, 20240.71270.72690.67530.72620.726256,530,743
Oct 12, 20240.70900.72740.70410.71270.712744,089,122
Oct 11, 20240.67760.72050.67010.70900.709058,095,990
Oct 10, 20240.66110.67970.64690.67760.677663,578,403
Oct 09, 20240.68470.69120.65610.66110.661152,445,844
Oct 08, 20240.70530.71670.67630.68470.684763,234,527
Oct 07, 20240.74260.76860.70520.70530.7053237,579,692
Oct 06, 20240.71080.74270.70100.74260.7426368,451,957
Oct 05, 20240.70840.72840.69320.71080.7108345,639,387
Oct 04, 20240.67550.71610.66930.70840.7084595,162,770
Oct 03, 20240.70370.72170.65880.67550.6755566,968,569
Oct 02, 20240.72270.74300.69070.70370.7037546,374,287
Oct 01, 20240.75050.79530.69300.72270.7227667,051,867
Sep 30, 20240.80760.80870.74430.75050.7505460,736,224
Sep 29, 20240.81870.82980.78790.80760.8076454,998,138
Sep 28, 20240.83680.85720.80280.81870.8187437,550,619
Sep 27, 20240.82250.87290.81530.83690.8369569,340,551
Sep 26, 20240.76580.82850.75080.82250.8225539,497,597
Sep 25, 20240.77830.80600.75650.76580.7658494,102,375
Sep 24, 20240.73350.78190.71480.77820.7782501,523,505
Sep 23, 20240.68530.74890.67260.73350.7335558,396,812
Sep 22, 20240.70280.70960.66250.68530.6853367,199,736
Sep 21, 20240.68910.70460.67060.70280.7028324,078,790
Sep 20, 20240.65300.71360.63960.68910.6891452,269,647
Sep 19, 20240.63380.67370.62920.65300.6530388,654,779
Sep 18, 20240.59730.63380.58020.63380.6338343,731,068
Sep 17, 20240.59480.62040.58630.59730.5973275,977,175
Sep 16, 20240.61240.61240.58520.59480.5948272,307,165
Sep 15, 20240.64390.65290.60880.61240.6124202,197,286
Sep 14, 20240.65350.65620.63250.64390.643934,153,872
Sep 13, 20240.63630.65900.62560.65350.653547,080,777
Sep 12, 20240.62070.63890.61810.63630.636347,416,352
Sep 11, 20240.63760.63760.60260.62070.620747,071,901
Sep 10, 20240.62820.64170.61420.63760.637645,701,463
Sep 09, 20240.58940.63530.58740.62820.628251,129,209
Sep 08, 20240.57690.59710.57190.58940.589431,327,149
Sep 07, 20240.57170.59320.56830.57690.576939,779,875
Sep 06, 20240.56980.59710.54200.57170.571779,403,293
Sep 05, 20240.59720.60550.56680.56980.569846,182,041
Sep 04, 20240.57860.60970.56170.59720.597265,850,208
Sep 03, 20240.61930.63190.57840.57860.578643,910,817
Sep 02, 20240.59190.62970.58540.61930.619346,743,016
Sep 01, 20240.63090.63240.59050.59190.591947,105,721
Aug 31, 20240.64970.65530.62490.63090.630930,151,535
Aug 30, 20240.65510.65950.61480.64970.649758,621,228
Aug 29, 20240.66510.68880.64790.65510.655152,411,322
Aug 28, 20240.67020.68810.64300.66510.665177,969,813
Aug 27, 20240.69580.70980.65050.67020.670286,635,394
Aug 26, 20240.73850.74250.69040.69580.695891,519,935
Aug 25, 20240.77140.77190.72920.73840.738493,020,709
Aug 24, 20240.77920.80280.76040.77140.771497,120,676
Aug 23, 20240.72320.79490.72100.77920.7792121,311,906
Aug 22, 20240.69740.72820.69010.72320.723276,206,731
Aug 21, 20240.67200.70910.66110.69740.697470,066,579
Aug 20, 20240.68500.71510.66270.67590.675997,625,430
Aug 19, 20240.68880.68880.65810.68500.685086,657,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...