Sign InSign Up
Sign Up

Ondo Price History

TimeOpening PriceHighLowClosing PriceVolume
2026-10-27$ 0.4158$ 0.4163$ 0.4046$ 0.4094$ 10,249,594
2026-10-26$ 0.4077$ 0.4243$ 0.3992$ 0.4159$ 47,575,974
2026-10-25$ 0.4099$ 0.4135$ 0.3972$ 0.4077$ 34,429,585
2026-10-24$ 0.4188$ 0.4195$ 0.3966$ 0.4099$ 42,977,482
2026-10-23$ 0.4288$ 0.4399$ 0.4122$ 0.4189$ 38,669,915
2026-10-22$ 0.4606$ 0.4623$ 0.4213$ 0.4287$ 46,998,763
2026-10-21$ 0.4534$ 0.4725$ 0.4475$ 0.4605$ 51,950,853
2026-10-20$ 0.4354$ 0.4621$ 0.4268$ 0.4535$ 48,139,485
2026-10-19$ 0.4347$ 0.4427$ 0.4283$ 0.4355$ 51,007,920
2026-10-18$ 0.4389$ 0.4455$ 0.4114$ 0.4346$ 48,350,222
More Historical Prices
All202320242025
Today In History
Top Trending Coins
BTC
BTC Price History
ETH
ETH Price History
BNB
BNB Price History
XRP
XRP Price History
SOL
SOL Price History
TRX
TRX Price History
ZEC
ZEC Price History
HYPE
HYPE Price History
About Ondo Historical Price Data
Ondo price history tracking allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view Ondo's opening, high, closing prices, and trading volume over time. Additionally, you can instantly view the percentage change per day, making it easy to identify days with high volatility. According to our historical Ondo price data, its value soared to an all-time peak of over $ 2.1468 on Dec 16, 2024. Meanwhile, the lowest point in Ondo's price trajectory (often referred to as the "Ondo all-time low") occurred on Jan 19, 2024. If someone had purchased Ondo during this period, they would currently have a substantial profit of +1126.67%. The total supply of Ondo is designed to be 10,000,000,000. As of now, the circulating supply of Ondo is approximately 4,869,330,647. When verifying your investments, please be aware of data risks, as values may vary between different providers.