Dark

ONDOUSD
Ondo / U.S. dollar
crypto Bitstamp

Real-time

Oct 2, 2026 8:46:15 AM EDT

0.50718USD+1.546%(+0.00772)5,194,328ONDO2,593,133USD

0.50721Bid 0.50733Ask 0.00012Spread

Composite
0.50718 Coinbase
0.50707 Bitstamp
0.50718

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.49596	0.51334	0.48940	0.50718	+2.044%	2,565,774	0.000%
2026-10-01	0.49987	0.51287	0.48487	0.49702	-0.530%	4,696,780	+2.044%
2026-09-30	0.50190	0.52570	0.47740	0.49967	-0.442%	9,661,055	+1.503%
2026-09-29	0.52069	0.53105	0.49189	0.50189	-3.433%	10,793,667	+1.054%
2026-09-28	0.58787	0.60731	0.50644	0.51973	-11.675%	17,357,856	-2.415%
2026-09-27	0.53697	0.59021	0.52798	0.58843	+9.424%	5,447,152	-13.808%
2026-09-26	0.54956	0.56072	0.52999	0.53775	-2.101%	3,977,358	-5.685%
2026-09-25	0.52198	0.57907	0.51646	0.54929	+5.137%	15,422,526	-7.666%
2026-09-24	0.41257	0.52865	0.40761	0.52245	+26.627%	24,141,924	-2.923%
2026-09-23	0.44113	0.44721	0.40467	0.41259	-6.518%	6,250,335	+22.926%
2026-09-22	0.45651	0.46354	0.42174	0.44136	-3.652%	6,871,561	+14.913%
2026-09-21	0.43296	0.46221	0.42177	0.45809	+5.856%	10,296,603	+10.716%
2026-09-20	0.42029	0.43901	0.39900	0.43275	+2.996%	6,598,996	+17.199%
2026-09-19	0.39896	0.44278	0.39346	0.42016	+5.422%	10,816,714	+20.711%
2026-09-18	0.37263	0.40240	0.37263	0.39855	+7.065%	7,122,743	+27.256%
2026-09-17	0.34752	0.37871	0.34651	0.37225	+7.354%	7,873,775	+36.247%
2026-09-16	0.32808	0.34869	0.32302	0.34675	+5.700%	4,361,503	+46.267%
2026-09-15	0.35484	0.35484	0.32540	0.32805	-7.485%	6,454,165	+54.604%
2026-09-14	0.34308	0.36519	0.33945	0.35459	+3.578%	5,154,916	+43.033%
2026-09-13	0.34861	0.35266	0.34108	0.34234	-1.813%	1,509,672	+48.151%
2026-09-12	0.35050	0.35342	0.34679	0.34866	-0.570%	1,899,564	+45.465%
2026-09-11	0.34271	0.36848	0.34259	0.35066	+2.397%	4,055,122	+44.636%
2026-09-10	0.35942	0.36128	0.34226	0.34245	-4.753%	2,715,315	+48.103%
2026-09-09	0.37475	0.38119	0.35319	0.35954	-3.995%	3,655,413	+41.064%
2026-09-08	0.38304	0.39029	0.36948	0.37450	-2.388%	3,841,876	+35.429%
2026-09-07	0.38712	0.39526	0.37536	0.38366	-0.740%	5,581,201	+32.195%
2026-09-06	0.37017	0.38843	0.36994	0.38652	+4.437%	3,936,556	+31.217%
2026-09-05	0.35739	0.37743	0.35733	0.37010	+3.496%	4,391,645	+37.039%
2026-09-04	0.36303	0.36942	0.35001	0.35760	-1.526%	2,543,921	+41.829%
2026-09-03	0.34826	0.37205	0.34541	0.36314	+4.516%	3,874,650	+39.665%
2026-09-02	0.34048	0.34759	0.33575	0.34745	+2.053%	1,747,714	+45.972%
2026-09-01	0.34567	0.35403	0.33744	0.34046	-1.621%	2,900,265	+48.969%
2026-08-31	0.34350	0.34998	0.34159	0.34607	+0.409%	1,814,563	+46.554%
2026-08-30	0.35306	0.36356	0.33840	0.34466	-2.437%	3,093,089	+47.154%
2026-08-29	0.35675	0.35738	0.34740	0.35327	-0.875%	1,678,048	+43.567%
2026-08-28	0.37660	0.38615	0.35032	0.35639	-5.677%	1,681,365	+42.310%
2026-08-27	0.37440	0.38391	0.36621	0.37784	+0.787%	3,178,798	+34.231%
2026-08-26	0.36428	0.37549	0.35554	0.37489	+2.924%	2,070,219	+35.288%
2026-08-25	0.38183	0.39929	0.35691	0.36424	-4.694%	4,011,933	+39.243%
2026-08-24	0.38257	0.38877	0.36590	0.38218	-0.170%	5,042,237	+32.707%
2026-08-23	0.36405	0.39178	0.34881	0.38283	+5.283%	5,175,646	+32.482%
2026-08-22	0.39632	0.42760	0.31000	0.36362	-8.530%	6,216,241	+39.481%
2026-08-21	0.35614	0.40610	0.35299	0.39753	+11.719%	5,284,838	+27.583%
2026-08-20	0.34719	0.36203	0.34115	0.35583	+2.492%	5,021,912	+42.534%
2026-08-19	0.32619	0.35500	0.32179	0.34718	+6.451%	3,351,502	+46.086%
2026-08-18	0.33626	0.33633	0.32140	0.32614	-2.940%	1,696,100	+55.510%
2026-08-17	0.33034	0.34187	0.32902	0.33602	+1.945%	2,097,480	+50.937%
2026-08-16	0.32343	0.33332	0.32200	0.32961	+1.879%	1,132,596	+53.873%
2026-08-15	0.32715	0.33145	0.32338	0.32353	-1.037%	612,458	+56.764%
2026-08-14	0.33476	0.33481	0.32149	0.32692	-2.263%	1,788,680	+55.139%
2026-08-13	0.33021	0.33932	0.33021	0.33449	+1.404%	1,065,756	+51.628%
2026-08-12	0.33559	0.34008	0.32562	0.32986	-1.728%	1,517,254	+53.756%
2026-08-11	0.33962	0.34214	0.33135	0.33566	-1.227%	1,245,956	+51.099%
2026-08-10	0.34741	0.35398	0.33755	0.33983	-2.351%	1,870,158	+49.245%
2026-08-09	0.35165	0.35893	0.34592	0.34801	-1.148%	1,270,301	+45.737%
2026-08-08	0.34728	0.35919	0.34572	0.35205	+1.269%	1,698,568	+44.065%
2026-08-07	0.35840	0.35909	0.34334	0.34764	-2.989%	3,319,350	+45.892%
2026-08-06	0.37320	0.37684	0.35737	0.35835	-3.884%	2,708,921	+41.532%
2026-08-05	0.37357	0.38879	0.36968	0.37283	-0.419%	2,193,004	+36.035%
2026-08-04	0.37152	0.37780	0.36421	0.37440	+0.786%	2,942,882	+35.465%
2026-08-03	0.37865	0.37927	0.36582	0.37148	-1.907%	3,213,782	+36.530%
2026-08-02	0.37994	0.39524	0.37700	0.37870	-0.284%	934,738	+33.927%
2026-08-01	0.39009	0.39294	0.37632	0.37978	-2.568%	1,041,044	+33.546%
2026-07-31	0.41545	0.41716	0.38888	0.38979	-6.406%	1,082,145	+30.116%
2026-07-30	0.40319	0.42657	0.39959	0.41647	+3.064%	1,498,274	+21.781%
2026-07-29	0.40667	0.41067	0.39062	0.40409	-0.412%	686,850	+25.512%
2026-07-28	0.39382	0.41285	0.38419	0.40576	+3.084%	1,093,848	+24.995%
2026-07-27	0.40478	0.41830	0.38997	0.39362	-2.704%	3,272,064	+28.850%
2026-07-26	0.37791	0.40848	0.37655	0.40456	+7.049%	2,109,474	+25.366%
2026-07-25	0.38322	0.38559	0.37196	0.37792	-1.442%	1,355,921	+34.203%
2026-07-24	0.40030	0.40900	0.37374	0.38345	-4.400%	2,718,290	+32.268%
2026-07-23	0.41307	0.41548	0.39470	0.40110	-2.895%	2,581,964	+26.447%
2026-07-22	0.40073	0.42086	0.39464	0.41306	+3.059%	4,029,824	+22.786%
2026-07-21	0.35764	0.41095	0.35717	0.40080	+12.084%	4,699,909	+26.542%
2026-07-20	0.34517	0.36183	0.33416	0.35759	+3.598%	1,893,902	+41.833%
2026-07-19	0.34686	0.35707	0.34110	0.34517	-0.456%	2,831,033	+46.936%
2026-07-18	0.37258	0.38533	0.33758	0.34675	-7.048%	3,002,839	+46.267%
2026-07-17	0.36399	0.38459	0.35933	0.37304	+2.599%	1,549,535	+35.959%
2026-07-16	0.36496	0.39440	0.35796	0.36359	-0.321%	5,454,800	+39.492%
2026-07-15	0.31488	0.37048	0.31488	0.36476	+15.889%	4,109,368	+39.045%
2026-07-14	0.31093	0.31859	0.30480	0.31475	+1.785%	1,576,031	+61.137%
2026-07-13	0.32203	0.32768	0.30771	0.30923	-4.186%	1,126,296	+64.014%
2026-07-12	0.32375	0.33060	0.32092	0.32274	-0.438%	727,958	+57.148%
2026-07-11	0.32791	0.33717	0.32392	0.32416	-1.174%	841,059	+56.460%
2026-07-10	0.31607	0.33023	0.31443	0.32801	+3.610%	1,545,290	+54.623%
2026-07-09	0.31584	0.32172	0.30927	0.31658	+0.339%	1,960,488	+60.206%
2026-07-08	0.32755	0.33198	0.30910	0.31551	-4.024%	2,038,312	+60.749%
2026-07-07	0.33337	0.33787	0.32523	0.32874	-1.300%	1,745,342	+54.280%
2026-07-06	0.33206	0.34043	0.32311	0.33307	+0.298%	1,017,394	+52.274%
2026-07-05	0.33552	0.33642	0.32287	0.33208	-1.117%	1,349,364	+52.728%
2026-07-04	0.33378	0.34742	0.32936	0.33583	+0.584%	1,401,585	+51.023%
2026-07-03	0.32896	0.33854	0.32761	0.33388	+1.728%	1,288,587	+51.905%
2026-07-02	0.32490	0.33958	0.32213	0.32821	+1.156%	2,283,037	+54.529%
2026-07-01	0.30860	0.33078	0.30288	0.32446	+5.283%	1,648,536	+56.315%
2026-06-30	0.31612	0.31688	0.30450	0.30818	-2.669%	765,528	+64.573%
2026-06-29	0.30883	0.32167	0.30530	0.31663	+2.327%	769,464	+60.181%
2026-06-28	0.31052	0.31293	0.30405	0.30943	-0.508%	312,462	+63.908%
2026-06-27	0.31719	0.32254	0.30916	0.31101	-1.700%	547,821	+63.075%
2026-06-26	0.31462	0.32036	0.30100	0.31639	+0.864%	1,418,212	+60.302%
2026-06-25	0.31405	0.32280	0.29692	0.31368	-0.086%	1,989,972	+61.687%
2026-06-24	0.31475	0.31475	0.29295	0.31395	-0.257%	2,523,136	+61.548%
2026-06-23	0.32883	0.32906	0.30779	0.31476	-4.308%	1,599,241	+61.132%
2026-06-22	0.32945	0.34351	0.32405	0.32893	-0.128%	1,802,102	+54.191%
2026-06-21	0.34337	0.34347	0.32895	0.32935	-4.083%	1,976,116	+53.994%
2026-06-20	0.35568	0.35581	0.33500	0.34337	-3.515%	2,276,259	+47.707%
2026-06-19	0.36621	0.36621	0.34524	0.35588	-2.712%	2,052,088	+42.514%
2026-06-18	0.36506	0.37810	0.34997	0.36580	+0.420%	2,135,276	+38.650%
2026-06-17	0.37080	0.38446	0.35758	0.36427	-1.575%	2,507,455	+39.232%
2026-06-16	0.36990	0.39090	0.36290	0.37010	-0.108%	2,372,339	+37.039%
2026-06-15	0.36730	0.39190	0.36280	0.37050	+0.789%	3,493,872	+36.891%
2026-06-14	0.36460	0.36950	0.34370	0.36760	+0.850%	2,511,500	+37.971%
2026-06-13	0.35380	0.37640	0.35260	0.36450	+3.024%	2,191,749	+39.144%
2026-06-12	0.36550	0.37020	0.35180	0.35380	-3.148%	2,009,037	+43.352%
2026-06-11	0.33320	0.36930	0.33240	0.36530	+9.470%	3,051,166	+38.839%
2026-06-10	0.35770	0.36410	0.32490	0.33370	-6.631%	7,711,762	+51.987%
2026-06-09	0.36450	0.37490	0.34710	0.35740	-1.975%	3,219,347	+41.908%
2026-06-08	0.34910	0.37940	0.34220	0.36460	+4.231%	4,017,192	+39.106%
2026-06-07	0.32370	0.35690	0.32250	0.34980	+7.863%	5,321,217	+44.991%
2026-06-06	0.34450	0.34840	0.31350	0.32430	-5.507%	4,824,458	+56.392%
2026-06-05	0.36910	0.37450	0.32130	0.34320	-7.168%	12,447,103	+47.780%
2026-06-04	0.41430	0.42380	0.34980	0.36970	-10.593%	20,321,119	+37.187%
2026-06-03	0.38990	0.43220	0.37670	0.41350	+6.517%	7,461,501	+22.655%
2026-06-02	0.35580	0.40110	0.34510	0.38820	+9.014%	10,899,106	+30.649%
2026-06-01	0.36360	0.37300	0.34270	0.35610	-1.955%	7,879,679	+42.426%
2026-05-31	0.37580	0.38870	0.35360	0.36320	-3.198%	7,570,330	+39.642%
2026-05-30	0.35420	0.37840	0.34120	0.37520	+5.989%	6,547,328	+35.176%
2026-05-29	0.36880	0.37440	0.35270	0.35400	-3.857%	4,907,405	+43.271%
2026-05-28	0.38300	0.38500	0.35170	0.36820	-3.864%	6,682,663	+37.746%
2026-05-27	0.40520	0.41300	0.38300	0.38300	-5.595%	3,642,909	+32.423%
2026-05-26	0.42720	0.43210	0.40440	0.40570	-5.144%	8,397,067	+25.014%
2026-05-25	0.43960	0.44810	0.42440	0.42770	-2.729%	4,929,842	+18.583%
2026-05-24	0.42640	0.45180	0.41800	0.43970	+3.264%	7,640,924	+15.347%
2026-05-23	0.38300	0.42800	0.37370	0.42580	+11.059%	11,354,151	+19.112%
2026-05-22	0.41440	0.47440	0.37920	0.38340	-7.414%	9,890,131	+32.285%
2026-05-21	0.40110	0.42800	0.39600	0.41410	+3.215%	6,763,457	+22.478%
2026-05-20	0.36810	0.40830	0.36330	0.40120	+8.844%	9,480,968	+26.416%
2026-05-19	0.38600	0.39940	0.35870	0.36860	-4.607%	10,491,864	+37.596%
2026-05-18	0.34550	0.38750	0.33360	0.38640	+11.773%	6,799,297	+31.258%
2026-05-17	0.34450	0.36370	0.33420	0.34570	+0.407%	3,350,347	+46.711%
2026-05-16	0.36270	0.36410	0.34060	0.34430	-5.178%	3,776,439	+47.308%
2026-05-15	0.38860	0.39470	0.35890	0.36310	-6.562%	5,145,795	+39.681%
2026-05-14	0.38550	0.41520	0.37400	0.38860	+0.830%	5,977,434	+30.515%
2026-05-13	0.38900	0.40920	0.37880	0.38540	-0.874%	5,501,526	+31.598%
2026-05-12	0.42820	0.44730	0.38760	0.38880	-9.791%	8,728,832	+30.448%
2026-05-11	0.42390	0.46130	0.41560	0.43100	+1.771%	6,419,256	+17.675%
2026-05-10	0.41820	0.42970	0.39570	0.42350	+1.026%	5,590,857	+19.759%
2026-05-09	0.45190	0.48630	0.41320	0.41920	-7.154%	8,161,826	+20.988%
2026-05-08	0.35250	0.46470	0.34500	0.45150	+27.976%	12,825,828	+12.332%
2026-05-07	0.32390	0.37920	0.31750	0.35280	+8.990%	4,787,744	+43.759%
2026-05-06	0.32120	0.33890	0.30920	0.32370	+0.528%	3,541,702	+56.682%
2026-05-05	0.31610	0.32920	0.30630	0.32200	+2.287%	3,092,278	+57.509%
2026-05-04	0.28670	0.32600	0.28450	0.31480	+9.496%	8,525,708	+61.112%
2026-05-03	0.28390	0.29560	0.27650	0.28750	+1.590%	1,982,928	+76.410%
2026-05-02	0.26810	0.29050	0.26790	0.28300	+5.597%	2,331,518	+79.216%
2026-05-01	0.26280	0.27370	0.26250	0.26800	+2.095%	1,134,066	+89.246%
2026-04-30	0.26360	0.26760	0.25960	0.26250	-0.380%	1,124,448	+93.211%
2026-04-29	0.26420	0.27040	0.25420	0.26350	-0.378%	1,103,627	+92.478%
2026-04-28	0.26640	0.26700	0.25900	0.26450	-0.601%	620,051	+91.750%
2026-04-27	0.26820	0.27350	0.25750	0.26610	-0.486%	1,349,346	+90.598%
2026-04-26	0.26020	0.27340	0.25870	0.26740	+2.374%	1,011,268	+89.671%
2026-04-25	0.26200	0.26410	0.25810	0.26120	-0.343%	502,071	+94.173%
2026-04-24	0.26260	0.26730	0.26020	0.26210	-0.114%	539,749	+93.506%
2026-04-23	0.26170	0.26410	0.25550	0.26240	+0.459%	1,462,183	+93.285%
2026-04-22	0.25860	0.27190	0.25770	0.26120	+1.162%	1,260,264	+94.173%
2026-04-21	0.25560	0.26140	0.25220	0.25820	+1.057%	698,173	+96.429%
2026-04-20	0.25140	0.25750	0.25000	0.25550	+2.037%	822,824	+98.505%
2026-04-19	0.25790	0.26120	0.24970	0.25040	-3.171%	696,300	+102.548%
2026-04-18	0.27140	0.27230	0.25610	0.25860	-4.435%	997,452	+96.125%
2026-04-17	0.26970	0.27980	0.26210	0.27060	+0.297%	1,436,071	+87.428%
2026-04-16	0.25850	0.27330	0.25660	0.26980	+4.331%	1,898,115	+87.984%
2026-04-15	0.25140	0.26010	0.24940	0.25860	+2.946%	739,252	+96.125%
2026-04-14	0.25810	0.26070	0.24830	0.25120	-2.522%	1,108,120	+101.903%
2026-04-13	0.24330	0.25880	0.24330	0.25770	+6.312%	1,371,997	+96.810%
2026-04-12	0.25610	0.25700	0.24200	0.24240	-5.386%	693,885	+109.233%
2026-04-11	0.25670	0.26200	0.25180	0.25620	-0.156%	1,151,322	+97.963%
2026-04-10	0.25440	0.25870	0.25110	0.25660	+0.904%	1,770,223	+97.654%
2026-04-09	0.25560	0.26310	0.24940	0.25430	-0.664%	1,096,431	+99.442%
2026-04-08	0.26960	0.27200	0.25570	0.25600	-5.080%	969,578	+98.117%
2026-04-07	0.25650	0.27230	0.24820	0.26970	+5.187%	1,120,277	+88.053%
2026-04-06	0.25920	0.27060	0.25490	0.25640	-0.774%	1,411,654	+97.808%
2026-04-05	0.25560	0.25860	0.24740	0.25840	+1.413%	393,863	+96.277%
2026-04-04	0.26000	0.26000	0.25470	0.25480	-1.811%	298,396	+99.050%
2026-04-03	0.25790	0.26450	0.25680	0.25950	+0.698%	538,132	+95.445%
2026-04-02	0.27050	0.27310	0.25320	0.25770	-4.591%	1,037,419	+96.810%
2026-04-01	0.27270	0.27840	0.26900	0.27010	-0.990%	1,867,149	+87.775%
2026-03-31	0.26220	0.28050	0.25620	0.27280	+4.241%	2,327,151	+85.916%
2026-03-30	0.25790	0.27230	0.25790	0.26170	+1.750%	1,767,272	+93.802%
2026-03-29	0.26890	0.27130	0.25150	0.25720	-4.066%	2,444,284	+97.193%
2026-03-28	0.26910	0.27840	0.26080	0.26810	-0.260%	3,072,894	+89.176%
2026-03-27	0.26930	0.29110	0.25970	0.26880	-0.074%	10,327,420	+88.683%
2026-03-26	0.26580	0.27350	0.25440	0.26900	+1.356%	5,873,833	+88.543%
2026-03-25	0.25630	0.26750	0.25320	0.26540	+3.712%	2,804,682	+91.100%
2026-03-24	0.25470	0.26560	0.24830	0.25590	+0.669%	3,795,202	+98.195%
2026-03-23	0.24590	0.26000	0.24200	0.25420	+3.502%	2,717,882	+99.520%
2026-03-22	0.25230	0.25600	0.24280	0.24560	-2.771%	1,143,508	+106.507%
2026-03-21	0.26060	0.26150	0.25100	0.25260	-2.995%	421,956	+100.784%
2026-03-20	0.25770	0.26380	0.25600	0.26040	+1.205%	674,946	+94.770%
2026-03-19	0.26690	0.26870	0.25300	0.25730	-3.561%	698,874	+97.116%
2026-03-18	0.28150	0.28510	0.26210	0.26680	-5.188%	1,015,397	+90.097%
2026-03-17	0.28930	0.29170	0.27820	0.28140	-2.932%	1,288,552	+80.235%
2026-03-16	0.27110	0.29130	0.26890	0.28990	+7.212%	1,523,648	+74.950%
2026-03-15	0.26270	0.27240	0.26050	0.27040	+2.931%	867,964	+87.567%
2026-03-14	0.26270	0.26560	0.25800	0.26270	-0.152%	662,674	+93.064%
2026-03-13	0.25910	0.27720	0.25910	0.26310	+1.465%	2,082,740	+92.771%
2026-03-12	0.25450	0.26060	0.25160	0.25930	+1.329%	1,321,485	+95.596%
2026-03-11	0.25500	0.26200	0.25180	0.25590	+0.392%	1,058,273	+98.195%
2026-03-10	0.25080	0.26570	0.25080	0.25490	+1.716%	2,030,356	+98.972%
2026-03-09	0.24390	0.25790	0.24380	0.25060	+2.705%	1,864,031	+102.386%
2026-03-08	0.24920	0.25100	0.24140	0.24400	-1.969%	1,576,904	+107.861%
2026-03-07	0.25590	0.25590	0.24720	0.24890	-2.925%	566,046	+103.769%
2026-03-06	0.26500	0.26950	0.25210	0.25640	-3.282%	1,300,095	+97.808%
2026-03-05	0.26910	0.27270	0.25930	0.26510	-1.633%	1,707,014	+91.316%
2026-03-04	0.25580	0.27790	0.25320	0.26950	+5.315%	2,437,839	+88.193%
2026-03-03	0.25780	0.25900	0.24750	0.25590	-0.660%	1,102,184	+98.195%
2026-03-02	0.25230	0.27090	0.24960	0.25760	+2.222%	2,454,353	+96.887%
2026-03-01	0.26230	0.27240	0.24760	0.25200	-3.633%	9,486,125	+101.262%
2026-02-28	0.25770	0.26410	0.23970	0.26150	+1.632%	6,168,755	+93.950%
2026-02-27	0.26600	0.27330	0.25240	0.25730	-3.307%	3,170,755	+97.116%
2026-02-26	0.27540	0.27730	0.25910	0.26610	-3.166%	4,415,025	+90.598%
2026-02-25	0.24680	0.29160	0.24600	0.27480	+11.481%	6,105,944	+84.563%
2026-02-24	0.24920	0.25180	0.24220	0.24650	-0.765%	4,590,454	+105.753%
2026-02-23	0.26230	0.26290	0.24560	0.24840	-5.335%	4,394,399	+104.179%
2026-02-22	0.26700	0.26720	0.25890	0.26240	-1.870%	1,428,029	+93.285%
2026-02-21	0.26760	0.27470	0.26600	0.26740	+0.037%	2,111,838	+89.671%
2026-02-20	0.26170	0.27230	0.25630	0.26730	+2.101%	3,368,818	+89.742%
2026-02-19	0.26460	0.26850	0.25520	0.26180	-1.096%	2,365,673	+93.728%
2026-02-18	0.27470	0.27900	0.26300	0.26470	-3.535%	2,420,137	+91.606%
2026-02-17	0.27850	0.28040	0.27000	0.27440	-1.437%	2,541,107	+84.832%
2026-02-16	0.27600	0.28170	0.26870	0.27840	+1.053%	2,570,681	+82.177%
2026-02-15	0.29460	0.29710	0.26980	0.27550	-6.515%	5,693,527	+84.094%
2026-02-14	0.26360	0.29740	0.26350	0.29470	+11.841%	4,996,752	+72.100%
2026-02-13	0.25070	0.26560	0.24590	0.26350	+4.980%	3,189,730	+92.478%
2026-02-12	0.24170	0.25960	0.24170	0.25100	+4.236%	4,424,068	+102.064%
2026-02-11	0.24770	0.25100	0.23510	0.24080	-2.746%	6,629,401	+110.623%
2026-02-10	0.25060	0.25380	0.24320	0.24760	-1.197%	4,200,843	+104.838%
2026-02-09	0.25800	0.25820	0.24040	0.25060	-2.755%	5,224,521	+102.386%
2026-02-08	0.26240	0.26450	0.25370	0.25770	-1.941%	2,659,400	+96.810%
2026-02-07	0.25810	0.26840	0.24640	0.26280	+1.782%	6,497,855	+92.991%
2026-02-06	0.22470	0.26960	0.20140	0.25820	+15.114%	10,045,239	+96.429%
2026-02-05	0.26960	0.27260	0.22120	0.22430	-16.772%	13,135,978	+126.117%
2026-02-04	0.27840	0.28630	0.26350	0.26950	-3.023%	5,912,713	+88.193%
2026-02-03	0.28450	0.29650	0.26830	0.27790	-2.148%	8,677,313	+82.504%
2026-02-02	0.27550	0.28920	0.26440	0.28400	+3.386%	7,155,804	+78.585%
2026-02-01	0.28860	0.29140	0.26830	0.27470	-4.286%	5,207,271	+84.631%
2026-01-31	0.31140	0.31400	0.25870	0.28700	-7.806%	5,894,961	+76.718%
2026-01-30	0.31470	0.31970	0.30120	0.31130	-1.080%	5,131,683	+62.923%
2026-01-29	0.34590	0.34590	0.30600	0.31470	-9.020%	3,072,068	+61.163%
2026-01-28	0.33950	0.35200	0.33420	0.34590	+1.586%	2,652,619	+46.626%
2026-01-27	0.33120	0.34170	0.32360	0.34050	+2.622%	2,078,875	+48.952%
2026-01-26	0.32220	0.33870	0.32170	0.33180	+2.980%	1,406,433	+52.857%
2026-01-25	0.34300	0.34310	0.31650	0.32220	-6.201%	1,856,555	+57.412%
2026-01-24	0.34660	0.34800	0.34180	0.34350	-0.866%	1,331,207	+47.651%
2026-01-23	0.34170	0.36190	0.34150	0.34650	+1.345%	2,962,304	+46.372%
2026-01-22	0.34070	0.34640	0.33440	0.34190	+0.766%	1,314,925	+48.342%
2026-01-21	0.32940	0.34870	0.32420	0.33930	+3.225%	1,446,345	+49.478%
2026-01-20	0.34840	0.34970	0.32680	0.32870	-5.600%	1,255,164	+54.299%
2026-01-19	0.35270	0.35270	0.32420	0.34820	-2.109%	3,028,918	+45.658%
2026-01-18	0.38540	0.38890	0.35330	0.35570	-7.562%	2,297,680	+42.586%
2026-01-17	0.38400	0.39760	0.38330	0.38480	+0.313%	1,261,714	+31.804%
2026-01-16	0.38030	0.38740	0.36980	0.38360	+0.894%	1,073,383	+32.216%
2026-01-15	0.40110	0.40110	0.37510	0.38020	-5.211%	1,389,311	+33.398%
2026-01-14	0.41650	0.41990	0.39840	0.40110	-3.512%	1,722,812	+26.447%
2026-01-13	0.38630	0.42220	0.38440	0.41570	+7.611%	1,811,457	+22.006%
2026-01-12	0.39810	0.40740	0.38560	0.38630	-2.964%	1,409,188	+31.292%
2026-01-11	0.39900	0.40410	0.39170	0.39810	-0.201%	592,382	+27.400%
2026-01-10	0.40210	0.40690	0.39700	0.39890	-0.746%	796,037	+27.145%
2026-01-09	0.40760	0.41350	0.39770	0.40190	-1.302%	1,801,316	+26.196%
2026-01-08	0.42210	0.42580	0.39980	0.40720	-3.530%	1,483,012	+24.553%
2026-01-07	0.45690	0.45690	0.41800	0.42210	-7.718%	1,522,284	+20.156%
2026-01-06	0.45560	0.47080	0.43360	0.45740	+0.461%	3,535,772	+10.883%
2026-01-05	0.43880	0.46220	0.43160	0.45530	+3.855%	2,118,682	+11.395%
2026-01-04	0.42730	0.44480	0.42610	0.43840	+2.430%	1,409,147	+15.689%
2026-01-03	0.42400	0.42970	0.41020	0.42800	+1.182%	1,229,735	+18.500%
2026-01-02	0.38710	0.42710	0.38350	0.42300	+9.472%	1,842,341	+19.901%
2026-01-01	0.35890	0.38690	0.35450	0.38640	+7.782%	916,918	+31.258%
2025-12-31	0.37380	0.37710	0.35790	0.35850	-4.221%	1,160,643	+41.473%
2025-12-30	0.37710	0.38180	0.37240	0.37430	-0.611%	731,086	+35.501%
2025-12-29	0.38680	0.39970	0.37600	0.37660	-2.763%	1,041,289	+34.673%
2025-12-28	0.38830	0.39210	0.38310	0.38730	-0.077%	881,657	+30.953%
2025-12-27	0.37530	0.38870	0.37280	0.38760	+3.277%	753,458	+30.851%
2025-12-26	0.36820	0.38440	0.36620	0.37530	+1.873%	1,047,162	+35.140%
2025-12-25	0.37580	0.38350	0.36680	0.36840	-2.047%	745,110	+37.671%
2025-12-24	0.38670	0.38910	0.37080	0.37610	-2.640%	1,850,649	+34.852%
2025-12-23	0.39320	0.39630	0.38170	0.38630	-1.805%	1,307,048	+31.292%
2025-12-22	0.39120	0.40370	0.38620	0.39340	+0.846%	1,633,792	+28.922%
2025-12-21	0.39870	0.39880	0.38070	0.39010	-2.132%	637,541	+30.013%
2025-12-20	0.39740	0.40220	0.39380	0.39860	+0.226%	497,017	+27.240%
2025-12-19	0.36800	0.40080	0.36040	0.39770	+7.865%	1,673,852	+27.528%
2025-12-18	0.39030	0.40590	0.36640	0.36870	-5.534%	1,260,352	+37.559%
2025-12-17	0.41460	0.42310	0.38530	0.39030	-5.997%	788,280	+29.946%
2025-12-16	0.41650	0.41820	0.39900	0.41520	-0.432%	1,093,645	+22.153%
2025-12-15	0.44250	0.45530	0.40260	0.41700	-5.613%	1,303,901	+21.626%
2025-12-14	0.46230	0.46560	0.43780	0.44180	-4.723%	612,526	+14.799%
2025-12-13	0.45900	0.46440	0.45840	0.46370	+1.134%	266,468	+9.377%
2025-12-12	0.47380	0.47910	0.44910	0.45850	-3.209%	1,029,070	+10.617%
2025-12-11	0.48970	0.49000	0.46100	0.47370	-3.405%	2,327,674	+7.068%
2025-12-10	0.50120	0.51630	0.48800	0.49040	-2.018%	1,080,333	+3.422%
2025-12-09	0.48550	0.51990	0.47300	0.50050	+3.132%	867,242	+1.335%
2025-12-08	0.45520	0.50780	0.45430	0.48530	+6.542%	2,887,445	+4.509%
2025-12-07	0.46780	0.47810	0.44710	0.45550	-2.546%	745,522	+11.346%
2025-12-06	0.46360	0.47040	0.46190	0.46740	+0.776%	246,570	+8.511%
2025-12-05	0.49080	0.49280	0.45570	0.46380	-5.578%	844,412	+9.353%
2025-12-04	0.51470	0.51800	0.48230	0.49120	-4.640%	536,166	+3.253%
2025-12-03	0.50280	0.52020	0.49520	0.51510	+2.589%	2,027,238	-1.538%
2025-12-02	0.46340	0.51520	0.45550	0.50210	+8.445%	1,382,764	+1.012%
2025-12-01	0.50470	0.50500	0.44740	0.46300	-8.080%	1,298,972	+9.542%
2025-11-30	0.51010	0.52040	0.50370	0.50370	-1.235%	182,652	+0.691%
2025-11-29	0.51570	0.51970	0.50590	0.51000	-1.335%	197,425	-0.553%
2025-11-28	0.52210	0.53370	0.51190	0.51690	-0.882%	343,047	-1.880%
2025-11-27	0.51750	0.53980	0.51480	0.52150	+0.929%	598,612	-2.746%
2025-11-26	0.50540	0.52090	0.49260	0.51670	+2.195%	1,346,657	-1.842%
2025-11-25	0.49880	0.50950	0.48650	0.50560	+1.241%	687,207	+0.312%
2025-11-24	0.47330	0.50820	0.46800	0.49940	+5.093%	1,158,846	+1.558%
2025-11-23	0.46400	0.48450	0.46000	0.47520	+2.746%	266,813	+6.730%
2025-11-22	0.46600	0.47110	0.45340	0.46250	-0.836%	434,901	+9.661%
2025-11-21	0.50030	0.50820	0.44350	0.46640	-6.776%	2,226,046	+8.744%
2025-11-20	0.52930	0.54910	0.49480	0.50030	-5.532%	824,793	+1.375%
2025-11-19	0.54350	0.54670	0.50140	0.52960	-2.915%	1,048,779	-4.233%
2025-11-18	0.53040	0.55430	0.51960	0.54550	+2.731%	758,997	-7.025%
2025-11-17	0.55640	0.56800	0.51940	0.53100	-5.128%	1,364,331	-4.486%
2025-11-16	0.58250	0.59080	0.54470	0.55970	-4.062%	497,226	-9.384%
2025-11-15	0.57460	0.59250	0.57460	0.58340	+1.532%	341,789	-13.065%
2025-11-14	0.61140	0.61480	0.56790	0.57460	-6.371%	1,356,892	-11.733%
2025-11-13	0.63730	0.66240	0.59380	0.61370	-3.612%	560,794	-17.357%
2025-11-12	0.65150	0.67580	0.62820	0.63670	-1.638%	1,662,026	-20.342%
2025-11-11	0.69470	0.70530	0.64730	0.64730	-6.473%	1,389,260	-21.647%
2025-11-10	0.67110	0.70140	0.66940	0.69210	+3.098%	729,667	-26.719%
2025-11-09	0.65840	0.67800	0.63290	0.67130	+1.712%	408,651	-24.448%
2025-11-08	0.66700	0.68210	0.64060	0.66000	-1.020%	618,444	-23.155%
2025-11-07	0.59540	0.68780	0.59140	0.66680	+12.030%	993,329	-23.938%
2025-11-06	0.61620	0.61690	0.57310	0.59520	-3.424%	547,698	-14.788%
2025-11-05	0.59200	0.62040	0.56440	0.61630	+3.493%	776,605	-17.706%
2025-11-04	0.61500	0.62790	0.55000	0.59550	-3.076%	1,407,546	-14.831%
2025-11-03	0.69810	0.69860	0.59110	0.61440	-11.990%	1,478,011	-17.451%
2025-11-02	0.70150	0.70820	0.67970	0.69810	-0.556%	302,613	-27.349%
2025-11-01	0.68650	0.71020	0.68010	0.70200	+2.183%	518,663	-27.752%
2025-10-31	0.68800	0.70300	0.67290	0.68700	-0.290%	618,052	-26.175%
2025-10-30	0.72850	0.73770	0.66550	0.68900	-5.448%	973,658	-26.389%
2025-10-29	0.72840	0.75660	0.71720	0.72870	-0.041%	670,512	-30.399%
2025-10-28	0.74540	0.76170	0.71600	0.72900	-2.292%	816,376	-30.428%
2025-10-27	0.76530	0.77890	0.74000	0.74610	-2.661%	564,487	-32.023%
2025-10-26	0.73450	0.76960	0.72370	0.76650	+4.371%	317,515	-33.832%
2025-10-25	0.74510	0.74510	0.72050	0.73440	-1.370%	349,088	-30.940%
2025-10-24	0.72280	0.75260	0.71930	0.74460	+3.159%	632,881	-31.886%
2025-10-23	0.70380	0.74010	0.70190	0.72180	+2.689%	964,298	-29.734%
2025-10-22	0.72450	0.72950	0.68530	0.70290	-2.794%	970,740	-27.845%
2025-10-21	0.75100	0.78160	0.72000	0.72310	-3.805%	1,414,927	-29.860%
2025-10-20	0.73000	0.77380	0.71570	0.75170	+2.761%	1,279,086	-32.529%
2025-10-19	0.71140	0.74810	0.70120	0.73150	+2.537%	667,533	-30.666%
2025-10-18	0.70430	0.72290	0.70260	0.71340	+1.263%	492,740	-28.907%
2025-10-17	0.72620	0.73240	0.66510	0.70450	-3.095%	635,461	-28.009%
2025-10-16	0.76410	0.77830	0.71600	0.72700	-4.868%	1,297,983	-30.237%
2025-10-15	0.80000	0.81960	0.75260	0.76420	-4.475%	1,540,073	-33.633%
2025-10-14	0.83500	0.83870	0.74220	0.80000	-3.754%	3,030,300	-36.603%
2025-10-13	0.81470	0.84400	0.78970	0.83120	+1.938%	856,261	-38.982%
2025-10-12	0.71740	0.83750	0.70020	0.81540	+13.692%	1,248,704	-37.800%
2025-10-11	0.78830	0.79700	0.68450	0.71720	+3.150%	822,336	-29.283%
2025-10-10	0.88370	0.90240	0.49000	0.69530	-21.435%	1,775,838	-27.056%
2025-10-09	0.92240	0.92730	0.86830	0.88500	-4.190%	554,753	-42.692%
2025-10-08	0.91130	0.93400	0.89670	0.92370	+1.528%	1,090,013	-45.093%
2025-10-07	0.96280	0.97040	0.90440	0.90980	-5.583%	821,936	-44.254%
2025-10-06	0.91560	0.97840	0.91150	0.96360	+5.025%	676,596	-47.366%
2025-10-05	0.92290	0.96470	0.90590	0.91750	-0.628%	196,233	-44.722%
2025-10-04	0.94380	0.94590	0.90810	0.92330	-2.099%	185,437	-45.069%
2025-10-03	0.95420	0.97900	0.93890	0.94310	-1.637%	835,802	-46.222%
2025-10-02	0.93700	0.96840	0.92850	0.95880	+2.359%	531,897	-47.103%
2025-10-01	0.88480	0.93690	0.87670	0.93670	+6.022%	720,503	-45.855%
2025-09-30	0.89280	0.89550	0.86320	0.88350	-1.296%	279,151	-42.594%
2025-09-29	0.90570	0.90700	0.87350	0.89510	-1.279%	162,234	-43.338%
2025-09-28	0.88480	0.90940	0.86590	0.90670	+2.498%	186,070	-44.063%

.dark-mode .q67bpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q67bpq{ color: #333333; background-color: white; border: 2px solid #333333; }ONDOUSDOndo / U.S. dollarcrypto Bitstamp

ONDOUSD
Ondo / U.S. dollar
crypto Bitstamp