logo
Image of ONDO
ONDOOndo Finance
$0.3543
1.46%
1D

Ondo Finance (ONDO) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 14, 2026Sep 15, 2026$0.3434$0.3648$0.3406$0.3546$151.18M$1.72B
Sep 13, 2026Sep 14, 2026$0.3494$0.3532$0.3420$0.3439$99.89M$1.69B
Sep 12, 2026Sep 13, 2026$0.3515$0.3538$0.3474$0.3490$142.16M$1.71B
Sep 11, 2026Sep 12, 2026$0.3432$0.3674$0.3432$0.3513$185.81M$1.71B
Sep 10, 2026Sep 11, 2026$0.3607$0.3618$0.3434$0.3437$200.95M$1.72B
Sep 9, 2026Sep 10, 2026$0.3756$0.3815$0.3567$0.3611$198.96M$1.82B
Sep 8, 2026Sep 9, 2026$0.3847$0.3902$0.3725$0.3757$251.07M$1.85B
Sep 7, 2026Sep 8, 2026$0.3882$0.3952$0.3792$0.3850$273.01M$1.88B
Sep 6, 2026Sep 7, 2026$0.3707$0.3886$0.3707$0.3881$176.31M$1.84B
Sep 5, 2026Sep 6, 2026$0.3586$0.3751$0.3585$0.3713$198.13M$1.80B
Sep 4, 2026Sep 5, 2026$0.3635$0.3698$0.3517$0.3582$195.89M$1.76B
Sep 3, 2026Sep 4, 2026$0.3491$0.3720$0.3465$0.3629$148.12M$1.74B
Sep 2, 2026Sep 3, 2026$0.3409$0.3481$0.3365$0.3481$139.53M$1.67B
Sep 1, 2026Sep 2, 2026$0.3467$0.3547$0.3386$0.3412$126.78M$1.69B
Aug 31, 2026Sep 1, 2026$0.3451$0.3501$0.3422$0.3467$151.94M$1.69B
Aug 30, 2026Aug 31, 2026$0.3546$0.3638$0.3407$0.3429$92.58M$1.73B
Aug 29, 2026Aug 30, 2026$0.3566$0.3576$0.3486$0.3546$149.56M$1.72B
Aug 28, 2026Aug 29, 2026$0.3772$0.3854$0.3512$0.3566$207.45M$1.78B
Aug 27, 2026Aug 28, 2026$0.3749$0.3837$0.3669$0.3778$175.50M$1.83B
Aug 26, 2026Aug 27, 2026$0.3643$0.3751$0.3560$0.3749$191.70M$1.78B
Aug 25, 2026Aug 26, 2026$0.3817$0.3978$0.3592$0.3633$315.24M$1.85B
Aug 24, 2026Aug 25, 2026$0.3823$0.3872$0.3665$0.3810$330.72M$1.84B
Aug 23, 2026Aug 24, 2026$0.3628$0.3893$0.3505$0.3822$391.29M$1.81B
Aug 22, 2026Aug 23, 2026$0.3959$0.4256$0.3603$0.3661$637.20M$1.85B
Aug 21, 2026Aug 22, 2026$0.3550$0.4049$0.3533$0.3971$391.56M$1.84B
Aug 20, 2026Aug 21, 2026$0.3466$0.3595$0.3409$0.3551$259.34M$1.70B
Aug 19, 2026Aug 20, 2026$0.3260$0.3532$0.3219$0.3465$124.67M$1.61B
Aug 18, 2026Aug 19, 2026$0.3359$0.3359$0.3248$0.3266$104.42M$1.61B
Aug 17, 2026Aug 18, 2026$0.3300$0.3415$0.3293$0.3360$96.26M$1.63B
Aug 16, 2026Aug 17, 2026$0.3236$0.3334$0.3230$0.3294$63.52M$1.59B
Aug 15, 2026Aug 16, 2026$0.3269$0.3308$0.3233$0.3236$88.33M$1.59B

Get a full overview of the Ondo Finance price history with our historical price data page. Access the entire Ondo Finance value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Ondo Finance price, as well as historical ONDO trading volume and market capitalization.

Track Ondo Finance's history in its entirety, ranging from the Ondo Finance starting price to the most recent ONDO price data. Our ONDO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app