ONDO Historical USD Price
Daily close · Jan 18, 2024 → Jan 16, 2025Daily price history
Dec 18, 2024 → Jan 16, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-16 | $1.29 | $1.29 | $1.20 | $1.21 | $235.05M |
| 2025-01-15 | $1.19 | $1.30 | $1.14 | $1.30 | $237.25M |
| 2025-01-14 | $1.22 | $1.22 | $1.17 | $1.19 | $192.41M |
| 2025-01-13 | $1.21 | $1.24 | $1.10 | $1.22 | $354.67M |
| 2025-01-12 | $1.27 | $1.27 | $1.20 | $1.21 | $88.55M |
| 2025-01-11 | $1.27 | $1.31 | $1.24 | $1.27 | $103.83M |
| 2025-01-10 | $1.21 | $1.34 | $1.21 | $1.27 | $251.38M |
| 2025-01-09 | $1.31 | $1.32 | $1.20 | $1.21 | $176.58M |
| 2025-01-08 | $1.37 | $1.39 | $1.19 | $1.31 | $244.72M |
| 2025-01-07 | $1.52 | $1.54 | $1.36 | $1.37 | $166.56M |
| 2025-01-06 | $1.55 | $1.59 | $1.50 | $1.52 | $178.23M |
| 2025-01-05 | $1.58 | $1.58 | $1.51 | $1.55 | $108.33M |
| 2025-01-04 | $1.61 | $1.64 | $1.57 | $1.58 | $153.03M |
| 2025-01-03 | $1.45 | $1.62 | $1.42 | $1.60 | $219.61M |
| 2025-01-02 | $1.46 | $1.53 | $1.42 | $1.45 | $188.81M |
| 2025-01-01 | $1.35 | $1.47 | $1.32 | $1.46 | $138.16M |
| 2024-12-31 | $1.37 | $1.43 | $1.31 | $1.35 | $162.40M |
| 2024-12-30 | $1.39 | $1.43 | $1.33 | $1.37 | $183.10M |
| 2024-12-29 | $1.50 | $1.50 | $1.39 | $1.39 | $105.63M |
| 2024-12-28 | $1.44 | $1.54 | $1.36 | $1.50 | $223.43M |
| 2024-12-27 | $1.46 | $1.53 | $1.43 | $1.44 | $219.22M |
| 2024-12-26 | $1.61 | $1.62 | $1.44 | $1.45 | $273.73M |
| 2024-12-25 | $1.71 | $1.71 | $1.60 | $1.61 | $168.01M |
| 2024-12-24 | $1.68 | $1.73 | $1.61 | $1.72 | $252.57M |
| 2024-12-23 | $1.62 | $1.73 | $1.55 | $1.68 | $307.97M |
| 2024-12-22 | $1.67 | $1.72 | $1.58 | $1.61 | $257.52M |
| 2024-12-21 | $1.49 | $1.91 | $1.49 | $1.68 | $420.67M |
| 2024-12-20 | $1.75 | $1.83 | $1.49 | $1.80 | $658.44M |
| 2024-12-19 | $1.82 | $1.93 | $1.68 | $1.76 | $560.32M |
| 2024-12-18 | $1.94 | $2.02 | $1.81 | $1.81 | $426.49M |