Dark

ONDOUSD
Ondo / U.S. dollar
crypto Bitstamp

Real-time

Aug 12, 2026 6:05:40 AM EDT

0.33639USD-1.004%(-0.00341)1,128,604ONDO378,367USD

0.33625Bid 0.33638Ask 0.00013Spread

Composite
0.33621 Coinbase
0.33621 Bitstamp
0.33639 OKX
0.33680

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	0.33559	0.33776	0.33188	0.33639	+0.217%	408,409	0.000%
2026-08-11	0.33962	0.34214	0.33135	0.33566	-1.227%	1,053,852	+0.217%
2026-08-10	0.34741	0.35387	0.33755	0.33983	-2.351%	1,588,325	-1.012%
2026-08-09	0.35165	0.35893	0.34592	0.34801	-1.148%	1,255,581	-3.339%
2026-08-08	0.34728	0.35919	0.34572	0.35205	+1.269%	1,586,024	-4.448%
2026-08-07	0.35840	0.35909	0.34334	0.34764	-2.989%	3,121,341	-3.236%
2026-08-06	0.37320	0.37684	0.35737	0.35835	-3.884%	2,651,265	-6.128%
2026-08-05	0.37357	0.38879	0.36968	0.37283	-0.419%	2,047,803	-9.774%
2026-08-04	0.37152	0.37780	0.36545	0.37440	+0.786%	2,552,256	-10.152%
2026-08-03	0.37865	0.37927	0.36605	0.37148	-1.907%	2,980,027	-9.446%
2026-08-02	0.37994	0.39524	0.37700	0.37870	-0.284%	892,670	-11.172%
2026-08-01	0.39009	0.39294	0.37632	0.37978	-2.568%	994,896	-11.425%
2026-07-31	0.41545	0.41716	0.38888	0.38979	-6.406%	1,082,145	-13.700%
2026-07-30	0.40319	0.42657	0.39959	0.41647	+3.064%	1,498,274	-19.228%
2026-07-29	0.40667	0.41067	0.39062	0.40409	-0.412%	686,850	-16.754%
2026-07-28	0.39382	0.41285	0.38419	0.40576	+3.084%	1,093,848	-17.096%
2026-07-27	0.40478	0.41830	0.38997	0.39362	-2.704%	3,272,064	-14.539%
2026-07-26	0.37791	0.40848	0.37655	0.40456	+7.049%	2,109,474	-16.850%
2026-07-25	0.38322	0.38559	0.37196	0.37792	-1.442%	1,355,921	-10.989%
2026-07-24	0.40030	0.40900	0.37374	0.38345	-4.400%	2,718,290	-12.273%
2026-07-23	0.41307	0.41548	0.39470	0.40110	-2.895%	2,581,964	-16.133%
2026-07-22	0.40073	0.42086	0.39464	0.41306	+3.059%	4,029,824	-18.561%
2026-07-21	0.35764	0.41095	0.35717	0.40080	+12.084%	4,699,909	-16.070%
2026-07-20	0.34517	0.36183	0.33416	0.35759	+3.598%	1,893,902	-5.929%
2026-07-19	0.34686	0.35707	0.34110	0.34517	-0.456%	2,831,033	-2.544%
2026-07-18	0.37258	0.38533	0.33758	0.34675	-7.048%	3,002,839	-2.988%
2026-07-17	0.36399	0.38459	0.35933	0.37304	+2.599%	1,549,535	-9.825%
2026-07-16	0.36496	0.39440	0.35796	0.36359	-0.321%	5,454,800	-7.481%
2026-07-15	0.31488	0.37048	0.31488	0.36476	+15.889%	4,109,368	-7.778%
2026-07-14	0.31093	0.31859	0.30480	0.31475	+1.785%	1,576,031	+6.875%
2026-07-13	0.32203	0.32768	0.30771	0.30923	-4.186%	1,126,296	+8.783%
2026-07-12	0.32375	0.33060	0.32092	0.32274	-0.438%	727,958	+4.229%
2026-07-11	0.32791	0.33717	0.32392	0.32416	-1.174%	841,059	+3.773%
2026-07-10	0.31607	0.33023	0.31443	0.32801	+3.610%	1,545,290	+2.555%
2026-07-09	0.31584	0.32172	0.30927	0.31658	+0.339%	1,960,488	+6.258%
2026-07-08	0.32755	0.33198	0.30910	0.31551	-4.024%	2,038,312	+6.618%
2026-07-07	0.33337	0.33787	0.32523	0.32874	-1.300%	1,745,342	+2.327%
2026-07-06	0.33206	0.34043	0.32311	0.33307	+0.298%	1,017,394	+0.997%
2026-07-05	0.33552	0.33642	0.32287	0.33208	-1.117%	1,349,364	+1.298%
2026-07-04	0.33378	0.34742	0.32936	0.33583	+0.584%	1,401,585	+0.167%
2026-07-03	0.32896	0.33854	0.32761	0.33388	+1.728%	1,288,587	+0.752%
2026-07-02	0.32490	0.33958	0.32213	0.32821	+1.156%	2,283,037	+2.492%
2026-07-01	0.30860	0.33078	0.30288	0.32446	+5.283%	1,648,536	+3.677%
2026-06-30	0.31612	0.31688	0.30450	0.30818	-2.669%	765,528	+9.154%
2026-06-29	0.30883	0.32167	0.30530	0.31663	+2.327%	769,464	+6.241%
2026-06-28	0.31052	0.31293	0.30405	0.30943	-0.508%	312,462	+8.713%
2026-06-27	0.31719	0.32254	0.30916	0.31101	-1.700%	547,821	+8.161%
2026-06-26	0.31462	0.32036	0.30100	0.31639	+0.864%	1,418,212	+6.321%
2026-06-25	0.31405	0.32280	0.29692	0.31368	-0.086%	1,989,972	+7.240%
2026-06-24	0.31475	0.31475	0.29295	0.31395	-0.257%	2,523,136	+7.148%
2026-06-23	0.32883	0.32906	0.30779	0.31476	-4.308%	1,599,241	+6.872%
2026-06-22	0.32945	0.34351	0.32405	0.32893	-0.128%	1,802,102	+2.268%
2026-06-21	0.34337	0.34347	0.32895	0.32935	-4.083%	1,976,116	+2.138%
2026-06-20	0.35568	0.35581	0.33500	0.34337	-3.515%	2,276,259	-2.033%
2026-06-19	0.36621	0.36621	0.34524	0.35588	-2.712%	2,052,088	-5.477%
2026-06-18	0.36506	0.37810	0.34997	0.36580	+0.420%	2,135,276	-8.040%
2026-06-17	0.37080	0.38446	0.35758	0.36427	-1.575%	2,507,455	-7.654%
2026-06-16	0.36990	0.39090	0.36290	0.37010	-0.108%	2,372,339	-9.108%
2026-06-15	0.36730	0.39190	0.36280	0.37050	+0.789%	3,493,872	-9.206%
2026-06-14	0.36460	0.36950	0.34370	0.36760	+0.850%	2,511,500	-8.490%
2026-06-13	0.35380	0.37640	0.35260	0.36450	+3.024%	2,191,749	-7.712%
2026-06-12	0.36550	0.37020	0.35180	0.35380	-3.148%	2,009,037	-4.921%
2026-06-11	0.33320	0.36930	0.33240	0.36530	+9.470%	3,051,166	-7.914%
2026-06-10	0.35770	0.36410	0.32490	0.33370	-6.631%	7,711,762	+0.806%
2026-06-09	0.36450	0.37490	0.34710	0.35740	-1.975%	3,219,347	-5.879%
2026-06-08	0.34910	0.37940	0.34220	0.36460	+4.231%	4,017,192	-7.737%
2026-06-07	0.32370	0.35690	0.32250	0.34980	+7.863%	5,321,217	-3.834%
2026-06-06	0.34450	0.34840	0.31350	0.32430	-5.507%	4,824,458	+3.728%
2026-06-05	0.36910	0.37450	0.32130	0.34320	-7.168%	12,447,103	-1.984%
2026-06-04	0.41430	0.42380	0.34980	0.36970	-10.593%	20,321,119	-9.010%
2026-06-03	0.38990	0.43220	0.37670	0.41350	+6.517%	7,461,501	-18.648%
2026-06-02	0.35580	0.40110	0.34510	0.38820	+9.014%	10,899,106	-13.346%
2026-06-01	0.36360	0.37300	0.34270	0.35610	-1.955%	7,879,679	-5.535%
2026-05-31	0.37580	0.38870	0.35360	0.36320	-3.198%	7,570,330	-7.382%
2026-05-30	0.35420	0.37840	0.34120	0.37520	+5.989%	6,547,328	-10.344%
2026-05-29	0.36880	0.37440	0.35270	0.35400	-3.857%	4,907,405	-4.975%
2026-05-28	0.38300	0.38500	0.35170	0.36820	-3.864%	6,682,663	-8.639%
2026-05-27	0.40520	0.41300	0.38300	0.38300	-5.595%	3,642,909	-12.170%
2026-05-26	0.42720	0.43210	0.40440	0.40570	-5.144%	8,397,067	-17.084%
2026-05-25	0.43960	0.44810	0.42440	0.42770	-2.729%	4,929,842	-21.349%
2026-05-24	0.42640	0.45180	0.41800	0.43970	+3.264%	7,640,924	-23.496%
2026-05-23	0.38300	0.42800	0.37370	0.42580	+11.059%	11,354,151	-20.998%
2026-05-22	0.41440	0.47440	0.37920	0.38340	-7.414%	9,890,131	-12.261%
2026-05-21	0.40110	0.42800	0.39600	0.41410	+3.215%	6,763,457	-18.766%
2026-05-20	0.36810	0.40830	0.36330	0.40120	+8.844%	9,480,968	-16.154%
2026-05-19	0.38600	0.39940	0.35870	0.36860	-4.607%	10,491,864	-8.738%
2026-05-18	0.34550	0.38750	0.33360	0.38640	+11.773%	6,799,297	-12.943%
2026-05-17	0.34450	0.36370	0.33420	0.34570	+0.407%	3,350,347	-2.693%
2026-05-16	0.36270	0.36410	0.34060	0.34430	-5.178%	3,776,439	-2.297%
2026-05-15	0.38860	0.39470	0.35890	0.36310	-6.562%	5,145,795	-7.356%
2026-05-14	0.38550	0.41520	0.37400	0.38860	+0.830%	5,977,434	-13.435%
2026-05-13	0.38900	0.40920	0.37880	0.38540	-0.874%	5,501,526	-12.717%
2026-05-12	0.42820	0.44730	0.38760	0.38880	-9.791%	8,728,832	-13.480%
2026-05-11	0.42390	0.46130	0.41560	0.43100	+1.771%	6,419,256	-21.951%
2026-05-10	0.41820	0.42970	0.39570	0.42350	+1.026%	5,590,857	-20.569%
2026-05-09	0.45190	0.48630	0.41320	0.41920	-7.154%	8,161,826	-19.754%
2026-05-08	0.35250	0.46470	0.34500	0.45150	+27.976%	12,825,828	-25.495%
2026-05-07	0.32390	0.37920	0.31750	0.35280	+8.990%	4,787,744	-4.651%
2026-05-06	0.32120	0.33890	0.30920	0.32370	+0.528%	3,541,702	+3.920%
2026-05-05	0.31610	0.32920	0.30630	0.32200	+2.287%	3,092,278	+4.469%
2026-05-04	0.28670	0.32600	0.28450	0.31480	+9.496%	8,525,708	+6.858%
2026-05-03	0.28390	0.29560	0.27650	0.28750	+1.590%	1,982,928	+17.005%
2026-05-02	0.26810	0.29050	0.26790	0.28300	+5.597%	2,331,518	+18.866%
2026-05-01	0.26280	0.27370	0.26250	0.26800	+2.095%	1,134,066	+25.519%
2026-04-30	0.26360	0.26760	0.25960	0.26250	-0.380%	1,124,448	+28.149%
2026-04-29	0.26420	0.27040	0.25420	0.26350	-0.378%	1,103,627	+27.662%
2026-04-28	0.26640	0.26700	0.25900	0.26450	-0.601%	620,051	+27.180%
2026-04-27	0.26820	0.27350	0.25750	0.26610	-0.486%	1,349,346	+26.415%
2026-04-26	0.26020	0.27340	0.25870	0.26740	+2.374%	1,011,268	+25.800%
2026-04-25	0.26200	0.26410	0.25810	0.26120	-0.343%	502,071	+28.786%
2026-04-24	0.26260	0.26730	0.26020	0.26210	-0.114%	539,749	+28.344%
2026-04-23	0.26170	0.26410	0.25550	0.26240	+0.459%	1,462,183	+28.197%
2026-04-22	0.25860	0.27190	0.25770	0.26120	+1.162%	1,260,264	+28.786%
2026-04-21	0.25560	0.26140	0.25220	0.25820	+1.057%	698,173	+30.283%
2026-04-20	0.25140	0.25750	0.25000	0.25550	+2.037%	822,824	+31.659%
2026-04-19	0.25790	0.26120	0.24970	0.25040	-3.171%	696,300	+34.341%
2026-04-18	0.27140	0.27230	0.25610	0.25860	-4.435%	997,452	+30.081%
2026-04-17	0.26970	0.27980	0.26210	0.27060	+0.297%	1,436,071	+24.313%
2026-04-16	0.25850	0.27330	0.25660	0.26980	+4.331%	1,898,115	+24.681%
2026-04-15	0.25140	0.26010	0.24940	0.25860	+2.946%	739,252	+30.081%
2026-04-14	0.25810	0.26070	0.24830	0.25120	-2.522%	1,108,120	+33.913%
2026-04-13	0.24330	0.25880	0.24330	0.25770	+6.312%	1,371,997	+30.536%
2026-04-12	0.25610	0.25700	0.24200	0.24240	-5.386%	693,885	+38.775%
2026-04-11	0.25670	0.26200	0.25180	0.25620	-0.156%	1,151,322	+31.300%
2026-04-10	0.25440	0.25870	0.25110	0.25660	+0.904%	1,770,223	+31.095%
2026-04-09	0.25560	0.26310	0.24940	0.25430	-0.664%	1,096,431	+32.281%
2026-04-08	0.26960	0.27200	0.25570	0.25600	-5.080%	969,578	+31.402%
2026-04-07	0.25650	0.27230	0.24820	0.26970	+5.187%	1,120,277	+24.727%
2026-04-06	0.25920	0.27060	0.25490	0.25640	-0.774%	1,411,654	+31.197%
2026-04-05	0.25560	0.25860	0.24740	0.25840	+1.413%	393,863	+30.182%
2026-04-04	0.26000	0.26000	0.25470	0.25480	-1.811%	298,396	+32.021%
2026-04-03	0.25790	0.26450	0.25680	0.25950	+0.698%	538,132	+29.630%
2026-04-02	0.27050	0.27310	0.25320	0.25770	-4.591%	1,037,419	+30.536%
2026-04-01	0.27270	0.27840	0.26900	0.27010	-0.990%	1,867,149	+24.543%
2026-03-31	0.26220	0.28050	0.25620	0.27280	+4.241%	2,327,151	+23.310%
2026-03-30	0.25790	0.27230	0.25790	0.26170	+1.750%	1,767,272	+28.540%
2026-03-29	0.26890	0.27130	0.25150	0.25720	-4.066%	2,444,284	+30.789%
2026-03-28	0.26910	0.27840	0.26080	0.26810	-0.260%	3,072,894	+25.472%
2026-03-27	0.26930	0.29110	0.25970	0.26880	-0.074%	10,327,420	+25.145%
2026-03-26	0.26580	0.27350	0.25440	0.26900	+1.356%	5,873,833	+25.052%
2026-03-25	0.25630	0.26750	0.25320	0.26540	+3.712%	2,804,682	+26.748%
2026-03-24	0.25470	0.26560	0.24830	0.25590	+0.669%	3,795,202	+31.454%
2026-03-23	0.24590	0.26000	0.24200	0.25420	+3.502%	2,717,882	+32.333%
2026-03-22	0.25230	0.25600	0.24280	0.24560	-2.771%	1,143,508	+36.967%
2026-03-21	0.26060	0.26150	0.25100	0.25260	-2.995%	421,956	+33.171%
2026-03-20	0.25770	0.26380	0.25600	0.26040	+1.205%	674,946	+29.182%
2026-03-19	0.26690	0.26870	0.25300	0.25730	-3.561%	698,874	+30.738%
2026-03-18	0.28150	0.28510	0.26210	0.26680	-5.188%	1,015,397	+26.083%
2026-03-17	0.28930	0.29170	0.27820	0.28140	-2.932%	1,288,552	+19.542%
2026-03-16	0.27110	0.29130	0.26890	0.28990	+7.212%	1,523,648	+16.037%
2026-03-15	0.26270	0.27240	0.26050	0.27040	+2.931%	867,964	+24.405%
2026-03-14	0.26270	0.26560	0.25800	0.26270	-0.152%	662,674	+28.051%
2026-03-13	0.25910	0.27720	0.25910	0.26310	+1.465%	2,082,740	+27.856%
2026-03-12	0.25450	0.26060	0.25160	0.25930	+1.329%	1,321,485	+29.730%
2026-03-11	0.25500	0.26200	0.25180	0.25590	+0.392%	1,058,273	+31.454%
2026-03-10	0.25080	0.26570	0.25080	0.25490	+1.716%	2,030,356	+31.969%
2026-03-09	0.24390	0.25790	0.24380	0.25060	+2.705%	1,864,031	+34.234%
2026-03-08	0.24920	0.25100	0.24140	0.24400	-1.969%	1,576,904	+37.865%
2026-03-07	0.25590	0.25590	0.24720	0.24890	-2.925%	566,046	+35.151%
2026-03-06	0.26500	0.26950	0.25210	0.25640	-3.282%	1,300,095	+31.197%
2026-03-05	0.26910	0.27270	0.25930	0.26510	-1.633%	1,707,014	+26.892%
2026-03-04	0.25580	0.27790	0.25320	0.26950	+5.315%	2,437,839	+24.820%
2026-03-03	0.25780	0.25900	0.24750	0.25590	-0.660%	1,102,184	+31.454%
2026-03-02	0.25230	0.27090	0.24960	0.25760	+2.222%	2,454,353	+30.586%
2026-03-01	0.26230	0.27240	0.24760	0.25200	-3.633%	9,486,125	+33.488%
2026-02-28	0.25770	0.26410	0.23970	0.26150	+1.632%	6,168,755	+28.639%
2026-02-27	0.26600	0.27330	0.25240	0.25730	-3.307%	3,170,755	+30.738%
2026-02-26	0.27540	0.27730	0.25910	0.26610	-3.166%	4,415,025	+26.415%
2026-02-25	0.24680	0.29160	0.24600	0.27480	+11.481%	6,105,944	+22.413%
2026-02-24	0.24920	0.25180	0.24220	0.24650	-0.765%	4,590,454	+36.467%
2026-02-23	0.26230	0.26290	0.24560	0.24840	-5.335%	4,394,399	+35.423%
2026-02-22	0.26700	0.26720	0.25890	0.26240	-1.870%	1,428,029	+28.197%
2026-02-21	0.26760	0.27470	0.26600	0.26740	+0.037%	2,111,838	+25.800%
2026-02-20	0.26170	0.27230	0.25630	0.26730	+2.101%	3,368,818	+25.847%
2026-02-19	0.26460	0.26850	0.25520	0.26180	-1.096%	2,365,673	+28.491%
2026-02-18	0.27470	0.27900	0.26300	0.26470	-3.535%	2,420,137	+27.083%
2026-02-17	0.27850	0.28040	0.27000	0.27440	-1.437%	2,541,107	+22.591%
2026-02-16	0.27600	0.28170	0.26870	0.27840	+1.053%	2,570,681	+20.830%
2026-02-15	0.29460	0.29710	0.26980	0.27550	-6.515%	5,693,527	+22.102%
2026-02-14	0.26360	0.29740	0.26350	0.29470	+11.841%	4,996,752	+14.147%
2026-02-13	0.25070	0.26560	0.24590	0.26350	+4.980%	3,189,730	+27.662%
2026-02-12	0.24170	0.25960	0.24170	0.25100	+4.236%	4,424,068	+34.020%
2026-02-11	0.24770	0.25100	0.23510	0.24080	-2.746%	6,629,401	+39.697%
2026-02-10	0.25060	0.25380	0.24320	0.24760	-1.197%	4,200,843	+35.860%
2026-02-09	0.25800	0.25820	0.24040	0.25060	-2.755%	5,224,521	+34.234%
2026-02-08	0.26240	0.26450	0.25370	0.25770	-1.941%	2,659,400	+30.536%
2026-02-07	0.25810	0.26840	0.24640	0.26280	+1.782%	6,497,855	+28.002%
2026-02-06	0.22470	0.26960	0.20140	0.25820	+15.114%	10,045,239	+30.283%
2026-02-05	0.26960	0.27260	0.22120	0.22430	-16.772%	13,135,978	+49.973%
2026-02-04	0.27840	0.28630	0.26350	0.26950	-3.023%	5,912,713	+24.820%
2026-02-03	0.28450	0.29650	0.26830	0.27790	-2.148%	8,677,313	+21.047%
2026-02-02	0.27550	0.28920	0.26440	0.28400	+3.386%	7,155,804	+18.447%
2026-02-01	0.28860	0.29140	0.26830	0.27470	-4.286%	5,207,271	+22.457%
2026-01-31	0.31140	0.31400	0.25870	0.28700	-7.806%	5,894,961	+17.209%
2026-01-30	0.31470	0.31970	0.30120	0.31130	-1.080%	5,131,683	+8.060%
2026-01-29	0.34590	0.34590	0.30600	0.31470	-9.020%	3,072,068	+6.892%
2026-01-28	0.33950	0.35200	0.33420	0.34590	+1.586%	2,652,619	-2.749%
2026-01-27	0.33120	0.34170	0.32360	0.34050	+2.622%	2,078,875	-1.207%
2026-01-26	0.32220	0.33870	0.32170	0.33180	+2.980%	1,406,433	+1.383%
2026-01-25	0.34300	0.34310	0.31650	0.32220	-6.201%	1,856,555	+4.404%
2026-01-24	0.34660	0.34800	0.34180	0.34350	-0.866%	1,331,207	-2.070%
2026-01-23	0.34170	0.36190	0.34150	0.34650	+1.345%	2,962,304	-2.918%
2026-01-22	0.34070	0.34640	0.33440	0.34190	+0.766%	1,314,925	-1.612%
2026-01-21	0.32940	0.34870	0.32420	0.33930	+3.225%	1,446,345	-0.858%
2026-01-20	0.34840	0.34970	0.32680	0.32870	-5.600%	1,255,164	+2.340%
2026-01-19	0.35270	0.35270	0.32420	0.34820	-2.109%	3,028,918	-3.392%
2026-01-18	0.38540	0.38890	0.35330	0.35570	-7.562%	2,297,680	-5.429%
2026-01-17	0.38400	0.39760	0.38330	0.38480	+0.313%	1,261,714	-12.581%
2026-01-16	0.38030	0.38740	0.36980	0.38360	+0.894%	1,073,383	-12.307%
2026-01-15	0.40110	0.40110	0.37510	0.38020	-5.211%	1,389,311	-11.523%
2026-01-14	0.41650	0.41990	0.39840	0.40110	-3.512%	1,722,812	-16.133%
2026-01-13	0.38630	0.42220	0.38440	0.41570	+7.611%	1,811,457	-19.079%
2026-01-12	0.39810	0.40740	0.38560	0.38630	-2.964%	1,409,188	-12.920%
2026-01-11	0.39900	0.40410	0.39170	0.39810	-0.201%	592,382	-15.501%
2026-01-10	0.40210	0.40690	0.39700	0.39890	-0.746%	796,037	-15.671%
2026-01-09	0.40760	0.41350	0.39770	0.40190	-1.302%	1,801,316	-16.300%
2026-01-08	0.42210	0.42580	0.39980	0.40720	-3.530%	1,483,012	-17.389%
2026-01-07	0.45690	0.45690	0.41800	0.42210	-7.718%	1,522,284	-20.306%
2026-01-06	0.45560	0.47080	0.43360	0.45740	+0.461%	3,535,772	-26.456%
2026-01-05	0.43880	0.46220	0.43160	0.45530	+3.855%	2,118,682	-26.117%
2026-01-04	0.42730	0.44480	0.42610	0.43840	+2.430%	1,409,147	-23.269%
2026-01-03	0.42400	0.42970	0.41020	0.42800	+1.182%	1,229,735	-21.404%
2026-01-02	0.38710	0.42710	0.38350	0.42300	+9.472%	1,842,341	-20.475%
2026-01-01	0.35890	0.38690	0.35450	0.38640	+7.782%	916,918	-12.943%
2025-12-31	0.37380	0.37710	0.35790	0.35850	-4.221%	1,160,643	-6.167%
2025-12-30	0.37710	0.38180	0.37240	0.37430	-0.611%	731,086	-10.128%
2025-12-29	0.38680	0.39970	0.37600	0.37660	-2.763%	1,041,289	-10.677%
2025-12-28	0.38830	0.39210	0.38310	0.38730	-0.077%	881,657	-13.145%
2025-12-27	0.37530	0.38870	0.37280	0.38760	+3.277%	753,458	-13.212%
2025-12-26	0.36820	0.38440	0.36620	0.37530	+1.873%	1,047,162	-10.368%
2025-12-25	0.37580	0.38350	0.36680	0.36840	-2.047%	745,110	-8.689%
2025-12-24	0.38670	0.38910	0.37080	0.37610	-2.640%	1,850,649	-10.558%
2025-12-23	0.39320	0.39630	0.38170	0.38630	-1.805%	1,307,048	-12.920%
2025-12-22	0.39120	0.40370	0.38620	0.39340	+0.846%	1,633,792	-14.492%
2025-12-21	0.39870	0.39880	0.38070	0.39010	-2.132%	637,541	-13.768%
2025-12-20	0.39740	0.40220	0.39380	0.39860	+0.226%	497,017	-15.607%
2025-12-19	0.36800	0.40080	0.36040	0.39770	+7.865%	1,673,852	-15.416%
2025-12-18	0.39030	0.40590	0.36640	0.36870	-5.534%	1,260,352	-8.763%
2025-12-17	0.41460	0.42310	0.38530	0.39030	-5.997%	788,280	-13.812%
2025-12-16	0.41650	0.41820	0.39900	0.41520	-0.432%	1,093,645	-18.981%
2025-12-15	0.44250	0.45530	0.40260	0.41700	-5.613%	1,303,901	-19.331%
2025-12-14	0.46230	0.46560	0.43780	0.44180	-4.723%	612,526	-23.859%
2025-12-13	0.45900	0.46440	0.45840	0.46370	+1.134%	266,468	-27.455%
2025-12-12	0.47380	0.47910	0.44910	0.45850	-3.209%	1,029,070	-26.632%
2025-12-11	0.48970	0.49000	0.46100	0.47370	-3.405%	2,327,674	-28.987%
2025-12-10	0.50120	0.51630	0.48800	0.49040	-2.018%	1,080,333	-31.405%
2025-12-09	0.48550	0.51990	0.47300	0.50050	+3.132%	867,242	-32.789%
2025-12-08	0.45520	0.50780	0.45430	0.48530	+6.542%	2,887,445	-30.684%
2025-12-07	0.46780	0.47810	0.44710	0.45550	-2.546%	745,522	-26.149%
2025-12-06	0.46360	0.47040	0.46190	0.46740	+0.776%	246,570	-28.030%
2025-12-05	0.49080	0.49280	0.45570	0.46380	-5.578%	844,412	-27.471%
2025-12-04	0.51470	0.51800	0.48230	0.49120	-4.640%	536,166	-31.517%
2025-12-03	0.50280	0.52020	0.49520	0.51510	+2.589%	2,027,238	-34.694%
2025-12-02	0.46340	0.51520	0.45550	0.50210	+8.445%	1,382,764	-33.003%
2025-12-01	0.50470	0.50500	0.44740	0.46300	-8.080%	1,298,972	-27.346%
2025-11-30	0.51010	0.52040	0.50370	0.50370	-1.235%	182,652	-33.216%
2025-11-29	0.51570	0.51970	0.50590	0.51000	-1.335%	197,425	-34.041%
2025-11-28	0.52210	0.53370	0.51190	0.51690	-0.882%	343,047	-34.922%
2025-11-27	0.51750	0.53980	0.51480	0.52150	+0.929%	598,612	-35.496%
2025-11-26	0.50540	0.52090	0.49260	0.51670	+2.195%	1,346,657	-34.896%
2025-11-25	0.49880	0.50950	0.48650	0.50560	+1.241%	687,207	-33.467%
2025-11-24	0.47330	0.50820	0.46800	0.49940	+5.093%	1,158,846	-32.641%
2025-11-23	0.46400	0.48450	0.46000	0.47520	+2.746%	266,813	-29.211%
2025-11-22	0.46600	0.47110	0.45340	0.46250	-0.836%	434,901	-27.267%
2025-11-21	0.50030	0.50820	0.44350	0.46640	-6.776%	2,226,046	-27.875%
2025-11-20	0.52930	0.54910	0.49480	0.50030	-5.532%	824,793	-32.762%
2025-11-19	0.54350	0.54670	0.50140	0.52960	-2.915%	1,048,779	-36.482%
2025-11-18	0.53040	0.55430	0.51960	0.54550	+2.731%	758,997	-38.334%
2025-11-17	0.55640	0.56800	0.51940	0.53100	-5.128%	1,364,331	-36.650%
2025-11-16	0.58250	0.59080	0.54470	0.55970	-4.062%	497,226	-39.898%
2025-11-15	0.57460	0.59250	0.57460	0.58340	+1.532%	341,789	-42.340%
2025-11-14	0.61140	0.61480	0.56790	0.57460	-6.371%	1,356,892	-41.457%
2025-11-13	0.63730	0.66240	0.59380	0.61370	-3.612%	560,794	-45.187%
2025-11-12	0.65150	0.67580	0.62820	0.63670	-1.638%	1,662,026	-47.167%
2025-11-11	0.69470	0.70530	0.64730	0.64730	-6.473%	1,389,260	-48.032%
2025-11-10	0.67110	0.70140	0.66940	0.69210	+3.098%	729,667	-51.396%
2025-11-09	0.65840	0.67800	0.63290	0.67130	+1.712%	408,651	-49.890%
2025-11-08	0.66700	0.68210	0.64060	0.66000	-1.020%	618,444	-49.032%
2025-11-07	0.59540	0.68780	0.59140	0.66680	+12.030%	993,329	-49.552%
2025-11-06	0.61620	0.61690	0.57310	0.59520	-3.424%	547,698	-43.483%
2025-11-05	0.59200	0.62040	0.56440	0.61630	+3.493%	776,605	-45.418%
2025-11-04	0.61500	0.62790	0.55000	0.59550	-3.076%	1,407,546	-43.511%
2025-11-03	0.69810	0.69860	0.59110	0.61440	-11.990%	1,478,011	-45.249%
2025-11-02	0.70150	0.70820	0.67970	0.69810	-0.556%	302,613	-51.813%
2025-11-01	0.68650	0.71020	0.68010	0.70200	+2.183%	518,663	-52.081%
2025-10-31	0.68800	0.70300	0.67290	0.68700	-0.290%	618,052	-51.035%
2025-10-30	0.72850	0.73770	0.66550	0.68900	-5.448%	973,658	-51.177%
2025-10-29	0.72840	0.75660	0.71720	0.72870	-0.041%	670,512	-53.837%
2025-10-28	0.74540	0.76170	0.71600	0.72900	-2.292%	816,376	-53.856%
2025-10-27	0.76530	0.77890	0.74000	0.74610	-2.661%	564,487	-54.914%
2025-10-26	0.73450	0.76960	0.72370	0.76650	+4.371%	317,515	-56.114%
2025-10-25	0.74510	0.74510	0.72050	0.73440	-1.370%	349,088	-54.195%
2025-10-24	0.72280	0.75260	0.71930	0.74460	+3.159%	632,881	-54.823%
2025-10-23	0.70380	0.74010	0.70190	0.72180	+2.689%	964,298	-53.396%
2025-10-22	0.72450	0.72950	0.68530	0.70290	-2.794%	970,740	-52.143%
2025-10-21	0.75100	0.78160	0.72000	0.72310	-3.805%	1,414,927	-53.479%
2025-10-20	0.73000	0.77380	0.71570	0.75170	+2.761%	1,279,086	-55.249%
2025-10-19	0.71140	0.74810	0.70120	0.73150	+2.537%	667,533	-54.014%
2025-10-18	0.70430	0.72290	0.70260	0.71340	+1.263%	492,740	-52.847%
2025-10-17	0.72620	0.73240	0.66510	0.70450	-3.095%	635,461	-52.251%
2025-10-16	0.76410	0.77830	0.71600	0.72700	-4.868%	1,297,983	-53.729%
2025-10-15	0.80000	0.81960	0.75260	0.76420	-4.475%	1,540,073	-55.981%
2025-10-14	0.83500	0.83870	0.74220	0.80000	-3.754%	3,030,300	-57.951%
2025-10-13	0.81470	0.84400	0.78970	0.83120	+1.938%	856,261	-59.530%
2025-10-12	0.71740	0.83750	0.70020	0.81540	+13.692%	1,248,704	-58.745%
2025-10-11	0.78830	0.79700	0.68450	0.71720	+3.150%	822,336	-53.097%
2025-10-10	0.88370	0.90240	0.49000	0.69530	-21.435%	1,775,838	-51.619%
2025-10-09	0.92240	0.92730	0.86830	0.88500	-4.190%	554,753	-61.990%
2025-10-08	0.91130	0.93400	0.89670	0.92370	+1.528%	1,090,013	-63.582%
2025-10-07	0.96280	0.97040	0.90440	0.90980	-5.583%	821,936	-63.026%
2025-10-06	0.91560	0.97840	0.91150	0.96360	+5.025%	676,596	-65.090%
2025-10-05	0.92290	0.96470	0.90590	0.91750	-0.628%	196,233	-63.336%
2025-10-04	0.94380	0.94590	0.90810	0.92330	-2.099%	185,437	-63.567%
2025-10-03	0.95420	0.97900	0.93890	0.94310	-1.637%	835,802	-64.331%
2025-10-02	0.93700	0.96840	0.92850	0.95880	+2.359%	531,897	-64.916%
2025-10-01	0.88480	0.93690	0.87670	0.93670	+6.022%	720,503	-64.088%
2025-09-30	0.89280	0.89550	0.86320	0.88350	-1.296%	279,151	-61.925%
2025-09-29	0.90570	0.90700	0.87350	0.89510	-1.279%	162,234	-62.419%
2025-09-28	0.88480	0.90940	0.86590	0.90670	+2.498%	186,070	-62.900%
2025-09-27	0.89650	0.89650	0.87960	0.88460	-1.426%	181,758	-61.973%
2025-09-26	0.87390	0.90860	0.86160	0.89740	+2.913%	284,434	-62.515%
2025-09-25	0.92520	0.92730	0.85780	0.87200	-5.566%	297,152	-61.423%
2025-09-24	0.91870	0.94310	0.90250	0.92340	+0.533%	238,022	-63.571%
2025-09-23	0.94730	0.94950	0.91680	0.91850	-2.308%	223,633	-63.376%
2025-09-22	0.97250	0.97570	0.86790	0.94020	-5.231%	136,383	-64.221%
2025-09-21	1.01640	1.01980	0.99210	0.99210	-3.039%	4,764	-66.093%
2025-09-20	1.01700	1.03340	1.01690	1.02320	-0.593%	10,639	-67.124%
2025-09-19	1.07760	1.08680	1.01930	1.02930	-5.888%	15,901	-67.319%
2025-09-18	1.07260	1.09370	1.05100	1.09370	+2.878%	22,587	-69.243%
2025-09-17	1.01920	1.06780	1.00390	1.06310	+3.758%	72,994	-68.358%
2025-09-16	1.01000	1.03200	1.01000	1.02460	+0.010%	16,146	-67.169%
2025-09-15	1.05910	1.07250	1.01690	1.02450	-3.185%	41,639	-67.165%
2025-09-14	1.07610	1.07610	1.02650	1.05820	-2.326%	7,701	-68.211%
2025-09-13	1.10640	1.11000	1.08000	1.08340	-0.933%	37,532	-68.951%
2025-09-12	1.09890	1.15000	1.01990	1.09360	+3.639%	63,241	-69.240%
2025-09-11	1.03830	1.09760	1.01870	1.05520	+2.218%	6,501	-68.121%
2025-09-10	0.96920	1.06110	0.96920	1.03230	+8.298%	65,947	-67.414%
2025-09-09	0.96870	0.98200	0.94180	0.95320	+2.176%	31,706	-64.709%
2025-09-08	0.91130	0.93290	0.91130	0.93290	+0.323%	389	-63.941%
2025-09-07	0.92990	0.92990	0.92990	0.92990	-0.011%	328	-63.825%
2025-09-06	0.93010	0.93010	0.93000	0.93000	+2.052%	1,883	-63.829%
2025-09-05	0.98100	0.98100	0.86810	0.91130	-0.946%	1,376	-63.087%
2025-09-04	0.96050	0.98100	0.92000	0.92000	-4.762%	4,096	-63.436%
2025-09-03	0.95240	1.00290	0.95240	0.96600	+1.674%	4,224	-65.177%
2025-09-02	0.91420	0.95010	0.91420	0.95010	+6.442%	4,726	-64.594%
2025-09-01	0.90000	0.90000	0.89260	0.89260	-2.448%	3,032	-62.313%
2025-08-30	0.91810	0.91810	0.91500	0.91500	+2.212%	964	-63.236%
2025-08-29	0.91710	0.91710	0.89520	0.89520	-5.996%	4,350	-62.423%
2025-08-28	0.96470	0.97620	0.95230	0.95230	+1.633%	432	-64.676%
2025-08-27	0.96260	0.96260	0.93700	0.93700	+2.967%	453	-64.099%
2025-08-26	0.93000	0.93070	0.91000	0.91000	+1.653%	2,625	-63.034%
2025-08-25	0.97800	0.97800	0.89520	0.89520	-8.466%	2,490	-62.423%
2025-08-24	0.99510	0.99510	0.97800	0.97800	-2.473%	7,068	-65.604%
2025-08-23	0.99470	1.00280	0.95120	1.00280	+9.764%	7,233	-66.455%
2025-08-22	0.92030	0.92030	0.91360	0.91360	-0.022%	13,963	-63.180%
2025-08-21	0.94440	0.94440	0.91380	0.91380	-3.577%	3,672	-63.188%
2025-08-20	0.95000	0.95000	0.94100	0.94770	+0.712%	9,228	-64.505%
2025-08-19	0.94180	0.94540	0.94100	0.94100	-1.610%	1,950	-64.252%
2025-08-18	0.99570	0.99670	0.94230	0.95640	-6.829%	13,349	-64.827%
2025-08-17	1.01640	1.04650	1.01640	1.02650	+3.939%	2,359	-67.229%
2025-08-16	0.98930	0.98930	0.98690	0.98760	-2.834%	460	-65.939%
2025-08-15	1.01650	1.01650	1.00240	1.01640	+1.885%	206	-66.904%
2025-08-14	1.09000	1.11000	0.99760	0.99760	-6.810%	10,809	-66.280%
2025-08-13	1.06990	1.08990	1.05110	1.07050	-1.509%	10,264	-68.576%
2025-08-12	1.00000	1.08690	0.99500	1.08690	+7.614%	22,263	-69.051%
2025-08-11	1.05230	1.05230	0.99650	1.01000	-4.020%	1,764	-66.694%
2025-08-10	1.03520	1.05230	0.95130	1.05230	+0.650%	1,015	-68.033%
2025-08-09	1.04380	1.05000	1.04370	1.04550	+3.066%	1,892	-67.825%
2025-08-08	1.01000	1.01440	1.00110	1.01440	+1.542%	6,357	-66.839%
2025-08-07	0.97670	1.02540	0.97670	0.99900	+2.304%	1,784	-66.327%

.dark-mode .l9tL5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l9tL5G{ color: #333333; background-color: white; border: 2px solid #333333; }ONDOUSDOndo / U.S. dollarcrypto Bitstamp

ONDOUSD
Ondo / U.S. dollar
crypto Bitstamp