ONDO Coin Values ONDO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-01-31 | $0.2400000 | $0.2157000 | $0.2403000 | $0.2100000 |
2024-02-01 | $0.2157000 | $0.2088000 | $0.2205000 | $0.1966000 |
2024-02-02 | $0.2088000 | $0.2209000 | $0.2269000 | $0.2038000 |
2024-02-03 | $0.2209000 | $0.2072000 | $0.2240000 | $0.2059000 |
2024-02-04 | $0.2072000 | $0.2069000 | $0.2180000 | $0.2002000 |
2024-02-05 | $0.2069000 | $0.2128000 | $0.2305000 | $0.2028000 |
2024-02-06 | $0.2128000 | $0.2234000 | $0.2374000 | $0.2098000 |
2024-02-07 | $0.2234000 | $0.2417000 | $0.2445000 | $0.2186000 |
2024-02-08 | $0.2417000 | $0.2285000 | $0.2490000 | $0.2265000 |
2024-02-09 | $0.2285000 | $0.2230000 | $0.2396000 | $0.2221000 |
2024-02-10 | $0.2230000 | $0.2226000 | $0.2303000 | $0.2189000 |
2024-02-11 | $0.2226000 | $0.2406000 | $0.2456000 | $0.2226000 |
2024-02-12 | $0.2406000 | $0.2428000 | $0.2475000 | $0.2228000 |
2024-02-13 | $0.2428000 | $0.2496000 | $0.2644000 | $0.2347000 |
2024-02-14 | $0.2496000 | $0.2870000 | $0.2882000 | $0.2456000 |
2024-02-15 | $0.2870000 | $0.2606000 | $0.3041000 | $0.2540000 |
2024-02-16 | $0.2606000 | $0.2619000 | $0.2780000 | $0.2454000 |
2024-02-17 | $0.2619000 | $0.2520000 | $0.2662000 | $0.2366000 |
2024-02-18 | $0.2520000 | $0.2691000 | $0.2822000 | $0.2488000 |
2024-02-19 | $0.2691000 | $0.3476000 | $0.3547000 | $0.2663000 |
2024-02-20 | $0.3476000 | $0.3437000 | $0.3636000 | $0.3080000 |
2024-02-21 | $0.3437000 | $0.3706000 | $0.3750000 | $0.2999000 |
2024-02-22 | $0.3706000 | $0.4329000 | $0.4650000 | $0.3468000 |
2024-02-23 | $0.4329000 | $0.4119000 | $0.4593000 | $0.3810000 |
2024-02-24 | $0.4119000 | $0.4184000 | $0.4385000 | $0.3900000 |
2024-02-25 | $0.4184000 | $0.4195000 | $0.4644000 | $0.4109000 |
2024-02-26 | $0.4195000 | $0.4289000 | $0.4428000 | $0.3973000 |
2024-02-27 | $0.4289000 | $0.4416000 | $0.4756000 | $0.4138000 |
2024-02-28 | $0.4416000 | $0.4060000 | $0.4443000 | $0.3510000 |
2024-02-29 | $0.4060000 | $0.4289000 | $0.4850000 | $0.3623000 |
2024-03-01 | $0.4289000 | $0.5045000 | $0.5400000 | $0.4243000 |
2024-03-02 | $0.5045000 | $0.4871000 | $0.5271000 | $0.4705000 |
2024-03-03 | $0.4871000 | $0.5010000 | $0.5422000 | $0.4470000 |
2024-03-04 | $0.5010000 | $0.4886000 | $0.5415000 | $0.4681000 |
2024-03-05 | $0.4886000 | $0.5137000 | $0.5264000 | $0.4116000 |
2024-03-06 | $0.5137000 | $0.5780000 | $0.5790000 | $0.4761000 |
2024-03-07 | $0.5780000 | $0.6020000 | $0.6116000 | $0.5553000 |
2024-03-08 | $0.6020000 | $0.6026000 | $0.6600000 | $0.5903000 |
2024-03-09 | $0.6026000 | $0.6126000 | $0.6456000 | $0.6020000 |
2024-03-10 | $0.6126000 | $0.5985000 | $0.6296000 | $0.5688000 |
2024-03-11 | $0.5985000 | $0.6130000 | $0.6272000 | $0.5578000 |
2024-03-12 | $0.6130000 | $0.5860000 | $0.6413000 | $0.5526000 |
2024-03-13 | $0.5860000 | $0.5690000 | $0.5952000 | $0.5552000 |
2024-03-14 | $0.5690000 | $0.5521000 | $0.5739000 | $0.5100000 |
2024-03-15 | $0.5521000 | $0.5179000 | $0.5603000 | $0.4675000 |
2024-03-16 | $0.5179000 | $0.4699000 | $0.5415000 | $0.4551000 |
2024-03-17 | $0.4699000 | $0.4908000 | $0.5012000 | $0.4428000 |
2024-03-18 | $0.4908000 | $0.4436000 | $0.4991000 | $0.4380000 |
2024-03-19 | $0.4436000 | $0.5103000 | $0.5503000 | $0.3851000 |
2024-03-20 | $0.5103000 | $0.6581000 | $0.6773000 | $0.4776000 |
2024-03-21 | $0.6581000 | $0.7478000 | $0.8409000 | $0.6428000 |
2024-03-22 | $0.7478000 | $0.7389000 | $0.8090000 | $0.6620000 |
2024-03-23 | $0.7389000 | $0.7020000 | $0.7539000 | $0.6825000 |
2024-03-24 | $0.7020000 | $0.8718000 | $0.8990000 | $0.6994000 |
2024-03-25 | $0.8718000 | $0.9262000 | $0.9756000 | $0.8424000 |
2024-03-26 | $0.9262000 | $0.8770000 | $0.9952000 | $0.8383000 |
2024-03-27 | $0.8770000 | $0.8630000 | $0.9400000 | $0.8252000 |
2024-03-28 | $0.8630000 | $0.9126000 | $0.9658000 | $0.8488000 |
2024-03-29 | $0.9126000 | $0.8762000 | $0.9400000 | $0.8612000 |
2024-03-30 | $0.8762000 | $0.8969000 | $0.9466000 | $0.8675000 |
2024-03-31 | $0.8969000 | $0.9761000 | $1.05 | $0.8882000 |
2024-04-01 | $0.9761000 | $0.9005000 | $0.9826000 | $0.8364000 |
2024-04-02 | $0.9005000 | $0.7942000 | $0.9029000 | $0.7710000 |
2024-04-03 | $0.7942000 | $0.8009000 | $0.8444000 | $0.7523000 |
2024-04-04 | $0.8009000 | $0.8068000 | $0.8500000 | $0.7500000 |
2024-04-05 | $0.8068000 | $0.7727000 | $0.8127000 | $0.7348000 |
2024-04-06 | $0.7727000 | $0.7981000 | $0.8328000 | $0.7640000 |
2024-04-07 | $0.7981000 | $0.8043000 | $0.8523000 | $0.7813000 |
2024-04-08 | $0.8043000 | $0.8438000 | $0.8727000 | $0.7832000 |
2024-04-09 | $0.8438000 | $0.7593000 | $0.8456000 | $0.7541000 |
2024-04-10 | $0.7593000 | $0.7768000 | $0.7890000 | $0.7190000 |
2024-04-11 | $0.7768000 | $0.8195000 | $0.8455000 | $0.7394000 |
2024-04-12 | $0.8195000 | $0.7065000 | $0.8658000 | $0.6160000 |
2024-04-13 | $0.7065000 | $0.7740000 | $0.8448000 | $0.6359000 |
2024-04-14 | $0.7740000 | $0.9022000 | $0.9400000 | $0.7125000 |
2024-04-15 | $0.9022000 | $0.8607000 | $1.03 | $0.8328000 |
2024-04-16 | $0.8607000 | $0.8235000 | $0.8886000 | $0.7639000 |
2024-04-17 | $0.8235000 | $0.7962000 | $0.8864000 | $0.7682000 |
2024-04-18 | $0.7962000 | $0.7661000 | $0.8376000 | $0.7400000 |
2024-04-19 | $0.7661000 | $0.7477000 | $0.8027000 | $0.6902000 |
2024-04-20 | $0.7477000 | $0.8224000 | $0.8309000 | $0.7320000 |
2024-04-21 | $0.8224000 | $0.8171000 | $0.8224000 | $0.8170000 |
2024-04-22 | $0.8103000 | $0.7861000 | $0.8689000 | $0.7825000 |
2024-04-23 | $0.7861000 | $0.8005000 | $0.8500000 | $0.7610000 |
2024-04-24 | $0.8005000 | $0.8369000 | $0.9265000 | $0.8001000 |
2024-04-25 | $0.8369000 | $0.8132000 | $0.8584000 | $0.7915000 |
2024-04-26 | $0.8132000 | $0.7699000 | $0.8162000 | $0.7661000 |
2024-04-27 | $0.7699000 | $0.7941000 | $0.8087000 | $0.7376000 |
2024-04-28 | $0.7941000 | $0.7726000 | $0.8276000 | $0.7699000 |
2024-04-29 | $0.7726000 | $0.7824000 | $0.8123000 | $0.7506000 |
2024-04-30 | $0.7824000 | $0.7444000 | $0.8009000 | $0.6970000 |
2024-05-01 | $0.7444000 | $0.7676000 | $0.7890000 | $0.6955000 |
2024-05-02 | $0.7676000 | $0.8038000 | $0.8274000 | $0.7317000 |
2024-05-03 | $0.8038000 | $0.8243000 | $0.8455000 | $0.7848000 |
2024-05-04 | $0.8243000 | $0.8064000 | $0.8530000 | $0.8050000 |
2024-05-05 | $0.8064000 | $0.8528000 | $0.8619000 | $0.7932000 |
2024-05-06 | $0.8528000 | $0.8286000 | $0.8994000 | $0.8128000 |
2024-05-07 | $0.8286000 | $0.7959000 | $0.8539000 | $0.7944000 |
2024-05-08 | $0.7959000 | $0.7684000 | $0.8063000 | $0.7600000 |
2024-05-09 | $0.7684000 | $0.8173000 | $0.8221000 | $0.7621000 |
2024-05-10 | $0.8173000 | $0.8037000 | $0.8412000 | $0.7909000 |
2024-05-11 | $0.8037000 | $0.7876000 | $0.8321000 | $0.7855000 |
2024-05-12 | $0.7876000 | $0.7846000 | $0.8088000 | $0.7777000 |
2024-05-13 | $0.7846000 | $0.7702000 | $0.8013000 | $0.7466000 |
2024-05-14 | $0.7702000 | $0.7336000 | $0.7730000 | $0.7254000 |
2024-05-15 | $0.7336000 | $0.8430000 | $0.8499000 | $0.7294000 |
2024-05-16 | $0.8430000 | $0.8658000 | $0.8798000 | $0.8237000 |
2024-05-17 | $0.8658000 | $0.9522000 | $0.9746000 | $0.8535000 |
2024-05-18 | $0.9522000 | $0.9320000 | $1.04 | $0.9204000 |
2024-05-19 | $0.9320000 | $0.8970000 | $0.9749000 | $0.8937000 |
2024-05-20 | $0.8970000 | $0.9716000 | $0.9817000 | $0.8780000 |
2024-05-21 | $0.9716000 | $0.9374000 | $0.9763000 | $0.8900000 |
2024-05-22 | $0.9374000 | $0.9329000 | $0.9585000 | $0.8948000 |
2024-05-23 | $0.9329000 | $1.07 | $1.08 | $0.9188000 |
2024-05-24 | $1.07 | $1.14 | $1.17 | $1.05 |
2024-05-25 | $1.14 | $1.24 | $1.25 | $1.14 |
2024-05-26 | $1.24 | $1.22 | $1.33 | $1.22 |
2024-05-27 | $1.22 | $1.22 | $1.28 | $1.19 |
2024-05-28 | $1.22 | $1.25 | $1.28 | $1.18 |
2024-05-29 | $1.25 | $1.16 | $1.29 | $1.15 |
2024-05-30 | $1.16 | $1.18 | $1.24 | $1.11 |
2024-05-31 | $1.18 | $1.24 | $1.27 | $1.16 |
2024-06-01 | $1.24 | $1.41 | $1.42 | $1.22 |
2024-06-02 | $1.41 | $1.38 | $1.45 | $1.33 |
2024-06-03 | $1.38 | $1.37 | $1.48 | $1.35 |
2024-06-04 | $1.37 | $1.45 | $1.47 | $1.37 |
2024-06-05 | $1.45 | $1.38 | $1.48 | $1.37 |
2024-06-06 | $1.38 | $1.35 | $1.41 | $1.34 |
2024-06-07 | $1.35 | $1.33 | $1.41 | $1.24 |
2024-06-08 | $1.33 | $1.27 | $1.39 | $1.26 |
2024-06-09 | $1.27 | $1.30 | $1.31 | $1.26 |
2024-06-10 | $1.30 | $1.20 | $1.30 | $1.18 |
2024-06-11 | $1.20 | $1.27 | $1.29 | $1.17 |
2024-06-12 | $1.27 | $1.34 | $1.40 | $1.21 |
2024-06-13 | $1.34 | $1.23 | $1.37 | $1.20 |
2024-06-14 | $1.23 | $1.20 | $1.40 | $1.15 |
2024-06-15 | $1.20 | $1.21 | $1.24 | $1.19 |
2024-06-16 | $1.21 | $1.17 | $1.21 | $1.16 |
2024-06-17 | $1.17 | $1.11 | $1.17 | $1.05 |
2024-06-18 | $1.11 | $1.16 | $1.17 | $1.01 |
2024-06-19 | $1.16 | $1.20 | $1.24 | $1.14 |
2024-06-20 | $1.20 | $1.24 | $1.30 | $1.19 |
2024-06-21 | $1.24 | $1.21 | $1.27 | $1.17 |
2024-06-22 | $1.21 | $1.16 | $1.23 | $1.15 |
2024-06-23 | $1.16 | $1.10 | $1.19 | $1.09 |
2024-06-24 | $1.10 | $1.21 | $1.22 | $1.01 |
2024-06-25 | $1.21 | $1.23 | $1.25 | $1.19 |
2024-06-26 | $1.23 | $1.18 | $1.29 | $1.18 |
2024-06-27 | $1.18 | $1.17 | $1.23 | $1.15 |
2024-06-28 | $1.17 | $1.11 | $1.19 | $1.10 |
2024-06-29 | $1.11 | $1.11 | $1.16 | $1.10 |
2024-06-30 | $1.11 | $1.20 | $1.21 | $1.09 |
2024-07-01 | $1.20 | $1.19 | $1.25 | $1.18 |
2024-07-02 | $1.19 | $1.16 | $1.20 | $1.15 |
2024-07-03 | $1.16 | $1.12 | $1.17 | $1.08 |
2024-07-04 | $1.12 | $1.04 | $1.14 | $1.02 |
2024-07-05 | $1.04 | $0.9893000 | $1.05 | $0.8990000 |
2024-07-06 | $0.9893000 | $1.04 | $1.05 | $0.9614000 |
2024-07-07 | $1.04 | $0.9005000 | $1.04 | $0.8926000 |
2024-07-08 | $0.9005000 | $0.9293000 | $0.9907000 | $0.8444000 |
2024-07-09 | $0.9293000 | $0.9410000 | $0.9660000 | $0.9104000 |
2024-07-10 | $0.9410000 | $0.9834000 | $1.01 | $0.9231000 |
2024-07-11 | $0.9834000 | $0.9653000 | $1.05 | $0.9451000 |
2024-07-12 | $0.9653000 | $0.9846000 | $1.03 | $0.9171000 |
2024-07-13 | $0.9846000 | $0.9843000 | $0.9998000 | $0.9674000 |
2024-07-14 | $0.9843000 | $1.01 | $1.02 | $0.9751000 |
2024-07-15 | $1.01 | $1.12 | $1.13 | $1.00 |
2024-07-16 | $1.12 | $1.08 | $1.13 | $1.03 |
2024-07-17 | $1.08 | $1.05 | $1.14 | $1.05 |
2024-07-18 | $1.05 | $1.05 | $1.10 | $1.01 |
2024-07-19 | $1.05 | $1.08 | $1.10 | $1.02 |
2024-07-20 | $1.08 | $1.09 | $1.11 | $1.06 |
2024-07-21 | $1.09 | $1.09 | $1.10 | $1.03 |
2024-07-22 | $1.09 | $1.03 | $1.10 | $1.02 |
2024-07-23 | $1.03 | $0.9764000 | $1.05 | $0.9426000 |
2024-07-24 | $0.9764000 | $0.9535000 | $1.01 | $0.9217000 |
2024-07-25 | $0.9535000 | $0.9534000 | $0.9666000 | $0.9138000 |
2024-07-26 | $0.9534000 | $1.00 | $1.01 | $0.9507000 |
2024-07-27 | $1.00 | $0.9838000 | $1.02 | $0.9546000 |
2024-07-28 | $0.9838000 | $0.9924000 | $0.9938000 | $0.9533000 |
2024-07-29 | $0.9924000 | $0.9780000 | $1.05 | $0.9759000 |
2024-07-30 | $0.9780000 | $0.9491000 | $0.9963000 | $0.9362000 |
2024-07-31 | $0.9491000 | $0.9264000 | $0.9696000 | $0.9241000 |
2024-08-01 | $0.9264000 | $0.9061000 | $0.9466000 | $0.8620000 |
2024-08-02 | $0.9061000 | $0.7977000 | $0.9100000 | $0.7900000 |
2024-08-03 | $0.7977000 | $0.7337000 | $0.8141000 | $0.7233000 |
2024-08-04 | $0.7337000 | $0.6838000 | $0.7600000 | $0.6496000 |
2024-08-05 | $0.6838000 | $0.6896000 | $0.7488000 | $0.5013000 |
2024-08-06 | $0.6896000 | $0.7077000 | $0.7524000 | $0.6794000 |
2024-08-07 | $0.7077000 | $0.6544000 | $0.7474000 | $0.6434000 |
2024-08-08 | $0.6544000 | $0.7712000 | $0.7812000 | $0.6443000 |
2024-08-09 | $0.7712000 | $0.7747000 | $0.7990000 | $0.7465000 |
2024-08-10 | $0.7747000 | $0.7849000 | $0.7938000 | $0.7505000 |
2024-08-11 | $0.7849000 | $0.7236000 | $0.8327000 | $0.7204000 |
2024-08-12 | $0.7236000 | $0.7543000 | $0.7870000 | $0.7144000 |
2024-08-13 | $0.7543000 | $0.7668000 | $0.7750000 | $0.7272000 |
2024-08-14 | $0.7668000 | $0.7311000 | $0.7831000 | $0.7238000 |
2024-08-15 | $0.7311000 | $0.7200000 | $0.7508000 | $0.6835000 |
2024-08-16 | $0.7200000 | $0.6963000 | $0.7332000 | $0.6855000 |
2024-08-17 | $0.6963000 | $0.7013000 | $0.7078000 | $0.6896000 |
2024-08-18 | $0.7013000 | $0.6882000 | $0.7191000 | $0.6874000 |
2024-08-19 | $0.6882000 | $0.6851000 | $0.6888000 | $0.6572000 |
2024-08-20 | $0.6851000 | $0.6718000 | $0.7390000 | $0.6599000 |
2024-08-21 | $0.6718000 | $0.6976000 | $0.7305000 | $0.6517000 |
2024-08-22 | $0.6976000 | $0.7235000 | $0.7299000 | $0.6897000 |
2024-08-23 | $0.7235000 | $0.7797000 | $0.7960000 | $0.7206000 |
2024-08-24 | $0.7797000 | $0.7811000 | $0.7812000 | $0.7797000 |
2024-08-25 | $0.7713000 | $0.7376000 | $0.7722000 | $0.7277000 |
2024-08-26 | $0.7376000 | $0.6953000 | $0.7427000 | $0.6891000 |
2024-08-27 | $0.6953000 | $0.6706000 | $0.7102000 | $0.6428000 |
2024-08-28 | $0.6706000 | $0.6655000 | $0.6895000 | $0.6413000 |
2024-08-29 | $0.6655000 | $0.6658000 | $0.6658000 | $0.6649000 |