logo
Image of ONDO
ONDOOndo Finance
$0.3828
-5.38%
1D

Ondo Finance (ONDO) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 28, 2026Oct 29, 2026$0.4211$0.4268$0.4121$0.4210$83.93M$2.04B
Oct 27, 2026Oct 28, 2026$0.4161$0.4213$0.4040$0.4213$90.34M$2.01B
Oct 26, 2026Oct 27, 2026$0.4080$0.4227$0.4006$0.4156$94.77M$2.00B
Oct 25, 2026Oct 26, 2026$0.4114$0.4147$0.3998$0.4080$82.40M$1.99B
Oct 24, 2026Oct 25, 2026$0.4199$0.4199$0.3997$0.4114$103.78M$2.00B
Oct 23, 2026Oct 24, 2026$0.4291$0.4392$0.4155$0.4201$99.29M$2.10B
Oct 22, 2026Oct 23, 2026$0.4593$0.4606$0.4246$0.4290$119.50M$2.13B
Oct 21, 2026Oct 22, 2026$0.4525$0.4702$0.4474$0.4592$120.28M$2.23B
Oct 20, 2026Oct 21, 2026$0.4355$0.4599$0.4279$0.4526$110.79M$2.15B
Oct 19, 2026Oct 20, 2026$0.4346$0.4420$0.4288$0.4359$116.20M$2.12B
Oct 18, 2026Oct 19, 2026$0.4395$0.4447$0.4144$0.4346$86.77M$2.11B
Oct 17, 2026Oct 18, 2026$0.4538$0.4577$0.4315$0.4395$106.18M$2.18B
Oct 16, 2026Oct 17, 2026$0.4675$0.4752$0.4476$0.4538$188.14M$2.25B
Oct 15, 2026Oct 16, 2026$0.4450$0.4693$0.4232$0.4672$216.57M$2.16B
Oct 14, 2026Oct 15, 2026$0.4676$0.4734$0.4419$0.4444$180.85M$2.23B
Oct 13, 2026Oct 14, 2026$0.4691$0.4864$0.4590$0.4673$276.10M$2.29B
Oct 12, 2026Oct 13, 2026$0.5197$0.5295$0.4677$0.4693$302.47M$2.46B
Oct 11, 2026Oct 12, 2026$0.4951$0.5217$0.4804$0.5200$158.76M$2.41B
Oct 10, 2026Oct 11, 2026$0.4820$0.5032$0.4800$0.4953$211.90M$2.41B
Oct 9, 2026Oct 10, 2026$0.4705$0.4937$0.4627$0.4833$443.88M$2.33B
Oct 8, 2026Oct 9, 2026$0.4703$0.4989$0.4431$0.4718$283.28M$2.31B
Oct 7, 2026Oct 8, 2026$0.4904$0.4914$0.4612$0.4705$240.97M$2.29B
Oct 6, 2026Oct 7, 2026$0.4981$0.5100$0.4843$0.4907$209.15M$2.41B
Oct 5, 2026Oct 6, 2026$0.4970$0.5078$0.4852$0.4974$196.58M$2.42B
Oct 4, 2026Oct 5, 2026$0.5009$0.5016$0.4886$0.4966$139.11M$2.40B
Oct 3, 2026Oct 4, 2026$0.4916$0.5015$0.4790$0.5005$252.48M$2.38B
Oct 2, 2026Oct 3, 2026$0.4947$0.5117$0.4735$0.4929$262.17M$2.42B
Oct 1, 2026Oct 2, 2026$0.4974$0.5091$0.4833$0.4944$343.09M$2.42B
Sep 30, 2026Oct 1, 2026$0.4987$0.5219$0.4831$0.4971$345.93M$2.43B

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