Ondo price history in 2024
In 2024 Ondo (ONDO) went from $0.0550 on 2024-01-17 to $1.3551 on 2024-12-31, a change of +2363.89%. The highest price was $2.1457 on 2024-12-16 and the lowest $0.0550 on 2024-01-17. About $17.66B was traded across the year. The best day was 2024-01-21 (+37.02%) and the worst 2024-04-12 (-14.70%).
$0.0550Open · 2024-01-17
$1.3551Close · 2024-12-31
$2.1457High · 2024-12-16
$0.0550Low · 2024-01-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0550 | $0.3180 | $0.0550 | $0.215996 | $500.44M | +292.72% |
| February | $0.21594 | $0.48653 | $0.19577 | $0.429506 | $687.92M | +98.90% |
| March | $0.42927 | $1.055 | $0.38509 | $0.97691 | $1.46B | +127.57% |
| April | $0.97647 | $1.03 | $0.57429 | $0.739802 | $2.33B | -24.24% |
| May | $0.74549 | $1.3294 | $0.69732 | $1.2425 | $2.02B | +66.67% |
| June | $1.2426 | $1.4854 | $1.0077 | $1.2091 | $2.02B | -2.70% |
| July | $1.2011 | $1.2323 | $0.8435 | $0.926943 | $1.08B | -22.83% |
| August | $0.9270 | $0.9475 | $0.5016 | $0.631201 | $1.13B | -31.91% |
| September | $0.6312 | $0.87295 | $0.5388 | $0.746313 | $446.53M | +18.24% |
| October | $0.7501 | $0.8393 | $0.6326 | $0.687261 | $486.37M | -8.38% |
| November | $0.6924 | $1.283 | $0.5808 | $1.2358 | $2.03B | +78.48% |
| December | $1.2298 | $2.1457 | $1.1425 | $1.3551 | $3.46B | +10.19% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.3689 | $1.4338 | $1.3134 | $1.3551 | $49.19M | -1.66% |
| 2024-12-30 | $1.3909 | $1.4353 | $1.319 | $1.378 | $55.69M | -0.94% |
| 2024-12-29 | $1.4973 | $1.5003 | $1.3826 | $1.391 | $22.79M | -7.10% |
| 2024-12-28 | $1.437 | $1.5416 | $1.3594 | $1.4973 | $43.75M | +3.53% |
| 2024-12-27 | $1.4521 | $1.5369 | $1.4244 | $1.4463 | $63.61M | -0.40% |
| 2024-12-26 | $1.6095 | $1.6277 | $1.4279 | $1.452 | $91.48M | -9.77% |
| 2024-12-25 | $1.7122 | $1.7134 | $1.6009 | $1.6093 | $31.78M | -6.06% |
| 2024-12-24 | $1.6787 | $1.7391 | $1.604 | $1.7131 | $64.43M | +1.54% |
| 2024-12-23 | $1.6162 | $1.734 | $1.5389 | $1.687 | $87.18M | +4.34% |
| 2024-12-22 | $1.6778 | $1.7177 | $1.5761 | $1.6168 | $57.35M | -3.62% |
| 2024-12-21 | $1.80 | $1.922 | $1.6422 | $1.6776 | $103.73M | -6.77% |
| 2024-12-20 | $1.7443 | $1.832 | $1.4788 | $1.7994 | $112.09M | +3.79% |
| 2024-12-19 | $1.8167 | $1.9412 | $1.6674 | $1.7337 | $184.52M | -4.78% |
| 2024-12-18 | $1.9364 | $2.0209 | $1.7992 | $1.8208 | $137.90M | -5.95% |
| 2024-12-17 | $2.0188 | $2.0492 | $1.8849 | $1.9359 | $95.34M | -4.12% |
| 2024-12-16 | $2.0398 | $2.1457 | $1.9781 | $2.0191 | $96.29M | -1.34% |
| 2024-12-15 | $1.8867 | $2.10 | $1.7758 | $2.0465 | $124.30M | +8.97% |
| 2024-12-14 | $1.9737 | $2.0058 | $1.80 | $1.878 | $82.13M | -4.88% |
| 2024-12-13 | $1.7535 | $1.9882 | $1.7469 | $1.9743 | $106.88M | +12.56% |
| 2024-12-12 | $1.786 | $1.93 | $1.732 | $1.754 | $95.13M | -2.26% |
| 2024-12-11 | $1.7347 | $1.8391 | $1.6102 | $1.7945 | $146.06M | +2.56% |
| 2024-12-10 | $1.5184 | $1.7497 | $1.3954 | $1.7497 | $238.96M | +13.85% |
| 2024-12-09 | $1.688 | $1.6892 | $1.3142 | $1.5368 | $157.27M | -8.96% |
| 2024-12-08 | $1.677 | $1.7484 | $1.6433 | $1.6882 | $42.79M | +0.49% |
| 2024-12-07 | $1.7778 | $1.7782 | $1.652 | $1.6799 | $63.03M | -5.53% |
| 2024-12-06 | $1.6761 | $1.7798 | $1.6118 | $1.7782 | $88.67M | +6.07% |
| 2024-12-05 | $1.7345 | $1.8357 | $1.6311 | $1.6765 | $269.15M | -3.47% |
| 2024-12-04 | $1.6347 | $1.949 | $1.6347 | $1.7367 | $344.21M | +6.31% |
| 2024-12-03 | $1.4834 | $1.8272 | $1.4098 | $1.6336 | $254.41M | +10.01% |
| 2024-12-02 | $1.281 | $1.4996 | $1.1425 | $1.4849 | $85.11M | +16.80% |
| 2024-12-01 | $1.2298 | $1.2996 | $1.2223 | $1.2713 | $68.25M | +2.87% |
| 2024-11-30 | $1.1689 | $1.283 | $1.1566 | $1.2358 | $86.75M | +5.74% |
| 2024-11-29 | $1.10 | $1.1938 | $1.0652 | $1.1687 | $26.54M | +5.38% |
| 2024-11-28 | $1.0933 | $1.1195 | $1.0508 | $1.1091 | $41.97M | +1.43% |
| 2024-11-27 | $1.0189 | $1.0937 | $0.99745 | $1.0935 | $30.47M | +6.25% |
| 2024-11-26 | $1.0107 | $1.057 | $0.94943 | $1.0291 | $55.42M | +1.80% |
| 2024-11-25 | $1.0642 | $1.1045 | $0.9909 | $1.0109 | $67.56M | -4.61% |
| 2024-11-24 | $1.0505 | $1.0757 | $0.9606 | $1.0598 | $82.83M | +0.89% |
| 2024-11-23 | $1.0385 | $1.12 | $1.0056 | $1.0505 | $86.14M | +1.16% |
| 2024-11-22 | $1.0085 | $1.0443 | $0.95291 | $1.0384 | $46.01M | +3.63% |
| 2024-11-21 | $0.9674 | $1.0309 | $0.94669 | $1.002 | $70.77M | +2.96% |
| 2024-11-20 | $1.0149 | $1.0387 | $0.9463 | $0.97318 | $66.97M | -3.82% |
| 2024-11-19 | $1.027 | $1.0855 | $0.98467 | $1.0119 | $80.92M | -0.85% |
| 2024-11-18 | $0.9242 | $1.0369 | $0.9147 | $1.0206 | $81.83M | +10.43% |
| 2024-11-17 | $0.9952 | $1.0077 | $0.9066 | $0.924153 | $50.90M | -7.14% |
| 2024-11-16 | $0.8756 | $1.0184 | $0.8693 | $0.995186 | $84.38M | +13.65% |
| 2024-11-15 | $0.8313 | $0.8820 | $0.8094 | $0.875671 | $41.49M | +5.19% |
| 2024-11-14 | $0.8755 | $0.94558 | $0.82245 | $0.832495 | $95.13M | -4.02% |
| 2024-11-13 | $0.8846 | $0.9513 | $0.79202 | $0.867376 | $144.55M | -2.43% |
| 2024-11-12 | $0.95048 | $0.9621 | $0.84204 | $0.88902 | $179.24M | -6.49% |
| 2024-11-11 | $0.8404 | $0.9590 | $0.83354 | $0.950737 | $195.47M | +13.14% |
| 2024-11-10 | $0.7661 | $0.86579 | $0.74636 | $0.840313 | $179.69M | +9.69% |
| 2024-11-09 | $0.72483 | $0.7699 | $0.7086 | $0.766064 | $29.67M | +5.30% |
| 2024-11-08 | $0.74026 | $0.7542 | $0.7069 | $0.727495 | $42.46M | -1.26% |
| 2024-11-07 | $0.7370 | $0.7656 | $0.7208 | $0.736797 | $40.02M | -1.05% |
| 2024-11-06 | $0.6253 | $0.744638 | $0.6253 | $0.744638 | $49.79M | +19.09% |
| 2024-11-05 | $0.5967 | $0.6490 | $0.5964 | $0.625295 | $13.79M | +4.80% |
| 2024-11-04 | $0.6212 | $0.6349 | $0.5808 | $0.596631 | $12.77M | -2.78% |
| 2024-11-03 | $0.63783 | $0.64023 | $0.58867 | $0.613709 | $22.96M | -3.79% |
| 2024-11-02 | $0.6681 | $0.6736 | $0.6321 | $0.637874 | $11.39M | -4.52% |
| 2024-11-01 | $0.6924 | $0.7157 | $0.6621 | $0.668044 | $15.20M | -2.80% |
| 2024-10-31 | $0.72473 | $0.72671 | $0.68456 | $0.687261 | $18.02M | -5.20% |
| 2024-10-30 | $0.7353 | $0.7517 | $0.7160 | $0.724962 | $15.36M | -1.18% |
| 2024-10-29 | $0.6789 | $0.7430 | $0.6748 | $0.733603 | $32.56M | +8.09% |
| 2024-10-28 | $0.6979 | $0.6993 | $0.6466 | $0.678717 | $12.42M | -2.73% |
| 2024-10-27 | $0.6867 | $0.7061 | $0.6767 | $0.697774 | $3.71M | +1.38% |
| 2024-10-26 | $0.67269 | $0.69719 | $0.66274 | $0.688273 | $10.80M | +2.24% |
| 2024-10-25 | $0.75907 | $0.76128 | $0.6326 | $0.673214 | $26.41M | -11.31% |
| 2024-10-24 | $0.7472 | $0.7689 | $0.7353 | $0.759092 | $9.69M | +1.05% |
| 2024-10-23 | $0.76725 | $0.76893 | $0.7178 | $0.751174 | $21.01M | -2.10% |
| 2024-10-22 | $0.7705 | $0.7848 | $0.7504 | $0.767293 | $17.69M | -0.03% |
| 2024-10-21 | $0.8339 | $0.8393 | $0.7658 | $0.767559 | $33.58M | -7.96% |
| 2024-10-20 | $0.7899 | $0.8383 | $0.7678 | $0.83394 | $17.66M | +4.66% |
| 2024-10-19 | $0.8062 | $0.82007 | $0.7721 | $0.79684 | $20.15M | -0.18% |
| 2024-10-18 | $0.7135 | $0.8141 | $0.7112 | $0.798238 | $46.23M | +11.88% |
| 2024-10-17 | $0.7293 | $0.7385 | $0.7013 | $0.713482 | $8.88M | -1.89% |
| 2024-10-16 | $0.7460 | $0.75565 | $0.7220 | $0.727195 | $13.82M | -1.72% |
| 2024-10-15 | $0.76088 | $0.77781 | $0.71734 | $0.739897 | $20.40M | -2.77% |
| 2024-10-14 | $0.7273 | $0.7667 | $0.7056 | $0.760965 | $9.00M | +4.66% |
| 2024-10-13 | $0.7131 | $0.7278 | $0.6748 | $0.727105 | $6.11M | +1.99% |
| 2024-10-12 | $0.7088 | $0.7283 | $0.7038 | $0.712911 | $4.70M | -0.11% |
| 2024-10-11 | $0.67875 | $0.7220 | $0.6700 | $0.713716 | $10.87M | +5.18% |
| 2024-10-10 | $0.6610 | $0.6813 | $0.6464 | $0.678561 | $6.25M | +2.03% |
| 2024-10-09 | $0.6782 | $0.6815 | $0.6553 | $0.665041 | $10.81M | -2.47% |
| 2024-10-08 | $0.70521 | $0.71715 | $0.66799 | $0.681861 | $11.51M | -2.00% |
| 2024-10-07 | $0.74311 | $0.76898 | $0.695751 | $0.695751 | $17.66M | -5.69% |
| 2024-10-06 | $0.738814 | $0.769363 | $0.718389 | $0.737721 | $13.27M | +3.95% |
| 2024-10-05 | $0.7090 | $0.7306 | $0.6922 | $0.709693 | $5.18M | -0.09% |
| 2024-10-04 | $0.6756 | $0.7300 | $0.66867 | $0.710341 | $12.54M | +5.16% |
| 2024-10-03 | $0.7034 | $0.7222 | $0.6571 | $0.675454 | $8.92M | -3.99% |
| 2024-10-02 | $0.7207 | $0.7445 | $0.6873 | $0.703542 | $11.66M | -2.50% |
| 2024-10-01 | $0.7501 | $0.79585 | $0.6817 | $0.72155 | $29.51M | -3.32% |
| 2024-09-30 | $0.8074 | $0.80884 | $0.7422 | $0.746313 | $20.83M | -7.56% |
| 2024-09-29 | $0.8181 | $0.8300 | $0.7853 | $0.807384 | $9.80M | -0.52% |
| 2024-09-28 | $0.8345 | $0.85787 | $0.8011 | $0.811626 | $17.32M | -2.02% |
| 2024-09-27 | $0.82209 | $0.87295 | $0.8135 | $0.828348 | $26.55M | -0.34% |
| 2024-09-26 | $0.76461 | $0.831202 | $0.75006 | $0.831202 | $32.20M | +8.73% |
| 2024-09-25 | $0.7797 | $0.8077 | $0.7555 | $0.764448 | $23.81M | -1.95% |
| 2024-09-24 | $0.73213 | $0.7900 | $0.71389 | $0.779629 | $34.79M | +6.64% |
| 2024-09-23 | $0.6841 | $0.7500 | $0.66871 | $0.731083 | $39.03M | +6.88% |
| 2024-09-22 | $0.7023 | $0.7103 | $0.6603 | $0.684016 | $13.23M | -2.62% |
| 2024-09-21 | $0.6889 | $0.7047 | $0.6696 | $0.702408 | $8.36M | +1.70% |
| 2024-09-20 | $0.6527 | $0.7148 | $0.6383 | $0.690669 | $26.66M | +5.83% |
| 2024-09-19 | $0.6347 | $0.6755 | $0.6268 | $0.652601 | $12.10M | +2.80% |
| 2024-09-18 | $0.5971 | $0.6356 | $0.5787 | $0.634838 | $8.85M | +7.57% |
| 2024-09-17 | $0.59493 | $0.6209 | $0.5830 | $0.590176 | $10.68M | -0.80% |
| 2024-09-16 | $0.6111 | $0.6121 | $0.5846 | $0.594964 | $3.78M | -1.64% |
| 2024-09-15 | $0.6432 | $0.643847 | $0.592141 | $0.604912 | $10.44M | -5.83% |
| 2024-09-14 | $0.642067 | $0.6531 | $0.6358 | $0.642356 | $7.90M | -0.83% |
| 2024-09-13 | $0.63637 | $0.6593 | $0.6239 | $0.647722 | $14.17M | +0.89% |
| 2024-09-12 | $0.6200 | $0.642038 | $0.61783 | $0.642038 | $14.03M | +3.46% |
| 2024-09-11 | $0.6366 | $0.63687 | $0.60174 | $0.620554 | $14.66M | -2.55% |
| 2024-09-10 | $0.6279 | $0.6432 | $0.6138 | $0.636801 | $5.14M | +2.03% |
| 2024-09-09 | $0.6110 | $0.638283 | $0.610897 | $0.624112 | $12.69M | +5.81% |
| 2024-09-08 | $0.5773 | $0.5985 | $0.5708 | $0.589854 | $3.05M | +2.65% |
| 2024-09-07 | $0.589227 | $0.596191 | $0.571264 | $0.574605 | $7.74M | +0.43% |
| 2024-09-06 | $0.5700 | $0.6029 | $0.5388 | $0.572123 | $15.46M | -0.37% |
| 2024-09-05 | $0.59725 | $0.60554 | $0.5666 | $0.574237 | $13.24M | -3.87% |
| 2024-09-04 | $0.5805 | $0.6113 | $0.5561 | $0.597332 | $14.87M | +2.95% |
| 2024-09-03 | $0.6194 | $0.6326 | $0.5771 | $0.580229 | $8.39M | -6.28% |
| 2024-09-02 | $0.5915 | $0.6315 | $0.5840 | $0.619141 | $8.05M | +4.59% |
| 2024-09-01 | $0.6312 | $0.6331 | $0.5894 | $0.591945 | $8.70M | -6.22% |
| 2024-08-31 | $0.6499 | $0.6562 | $0.6239 | $0.631201 | $3.11M | -1.97% |
| 2024-08-30 | $0.6547 | $0.65977 | $0.61259 | $0.643914 | $15.37M | -1.67% |
| 2024-08-29 | $0.6654 | $0.6901 | $0.6465 | $0.654849 | $10.79M | -2.62% |
| 2024-08-28 | $0.67038 | $0.6896 | $0.640986 | $0.672464 | $25.54M | +0.77% |
| 2024-08-27 | $0.6954 | $0.7099 | $0.6420 | $0.667349 | $27.62M | -3.91% |
| 2024-08-26 | $0.7373 | $0.7425 | $0.68925 | $0.694527 | $25.24M | -5.80% |
| 2024-08-25 | $0.7712 | $0.7719 | $0.7271 | $0.737279 | $19.83M | -4.39% |
| 2024-08-24 | $0.7789 | $0.8046 | $0.7587 | $0.771139 | $19.78M | -0.85% |
| 2024-08-23 | $0.7235 | $0.7950 | $0.7200 | $0.777757 | $38.02M | +6.65% |
| 2024-08-22 | $0.69698 | $0.7294 | $0.6898 | $0.729285 | $20.89M | +3.72% |
| 2024-08-21 | $0.6714 | $0.7100 | $0.65935 | $0.703128 | $22.22M | +4.70% |
| 2024-08-20 | $0.6840 | $0.7164 | $0.6601 | $0.671551 | $29.56M | -0.87% |
| 2024-08-19 | $0.68882 | $0.6894 | $0.6565 | $0.677472 | $26.47M | -0.83% |
| 2024-08-18 | $0.70195 | $0.7194 | $0.683124 | $0.683124 | $18.48M | -3.20% |
| 2024-08-17 | $0.6971 | $0.70772 | $0.6890 | $0.705705 | $18.57M | +1.11% |
| 2024-08-16 | $0.71844 | $0.73257 | $0.6854 | $0.697972 | $40.92M | -2.85% |
| 2024-08-15 | $0.7306 | $0.7440 | $0.6840 | $0.718469 | $31.82M | -1.74% |
| 2024-08-14 | $0.7652 | $0.7804 | $0.7237 | $0.731228 | $51.21M | -3.40% |
| 2024-08-13 | $0.75505 | $0.7732 | $0.72696 | $0.756952 | $39.31M | +0.81% |
| 2024-08-12 | $0.7237 | $0.7852 | $0.71477 | $0.750879 | $54.78M | +3.78% |
| 2024-08-11 | $0.7841 | $0.8250 | $0.7201 | $0.72356 | $47.69M | -7.71% |
| 2024-08-10 | $0.7728 | $0.7940 | $0.7500 | $0.784028 | $18.46M | +2.02% |
| 2024-08-09 | $0.7703 | $0.7964 | $0.74602 | $0.768494 | $46.69M | +0.59% |
| 2024-08-08 | $0.6550 | $0.7800 | $0.6451 | $0.76401 | $64.51M | +16.68% |
| 2024-08-07 | $0.7073 | $0.7465 | $0.6447 | $0.654773 | $43.77M | -6.68% |
| 2024-08-06 | $0.6903 | $0.7529 | $0.67914 | $0.701606 | $59.11M | +1.68% |
| 2024-08-05 | $0.6840 | $0.7386 | $0.5016 | $0.689988 | $156.32M | +0.87% |
| 2024-08-04 | $0.7344 | $0.7596 | $0.6494 | $0.684019 | $43.65M | -6.83% |
| 2024-08-03 | $0.7989 | $0.8096 | $0.7236 | $0.73419 | $30.35M | -8.14% |
| 2024-08-02 | $0.9078 | $0.9116 | $0.7901 | $0.799223 | $39.23M | -11.97% |
| 2024-08-01 | $0.9270 | $0.9475 | $0.8629 | $0.907855 | $36.84M | -2.06% |
| 2024-07-31 | $0.9493 | $0.9699 | $0.9243 | $0.926943 | $14.79M | -2.53% |
| 2024-07-30 | $0.97774 | $0.99647 | $0.9364 | $0.950973 | $19.21M | -2.47% |
| 2024-07-29 | $0.9922 | $1.0501 | $0.975043 | $0.975043 | $38.12M | -1.73% |
| 2024-07-28 | $0.9838 | $0.9932 | $0.95439 | $0.992211 | $18.02M | +1.33% |
| 2024-07-27 | $1.0016 | $1.016 | $0.9542 | $0.97919 | $22.93M | -1.81% |
| 2024-07-26 | $0.9537 | $1.0085 | $0.9508 | $0.997194 | $20.26M | +4.57% |
| 2024-07-25 | $0.9533 | $0.9595 | $0.9134 | $0.953623 | $29.14M | +0.74% |
| 2024-07-24 | $0.97644 | $1.0085 | $0.9438 | $0.946631 | $23.99M | -3.15% |
| 2024-07-23 | $1.0284 | $1.049 | $0.9587 | $0.977417 | $26.41M | -4.98% |
| 2024-07-22 | $1.0898 | $1.1004 | $1.0205 | $1.0287 | $18.45M | -5.60% |
| 2024-07-21 | $1.0912 | $1.102 | $1.0338 | $1.0898 | $19.66M | +0.13% |
| 2024-07-20 | $1.079 | $1.1144 | $1.0638 | $1.0884 | $20.72M | +0.38% |
| 2024-07-19 | $1.0554 | $1.0993 | $1.0239 | $1.0843 | $27.49M | +2.27% |
| 2024-07-18 | $1.0516 | $1.10 | $1.0128 | $1.0602 | $30.25M | +1.43% |
| 2024-07-17 | $1.0827 | $1.1382 | $1.0453 | $1.0453 | $37.88M | -3.37% |
| 2024-07-16 | $1.1151 | $1.1298 | $1.0385 | $1.0817 | $43.31M | -2.73% |
| 2024-07-15 | $1.0101 | $1.1199 | $1.0023 | $1.1121 | $37.22M | +9.24% |
| 2024-07-14 | $0.9832 | $1.019 | $0.9745 | $1.018 | $21.25M | +3.44% |
| 2024-07-13 | $0.9846 | $0.9985 | $0.96822 | $0.984174 | $17.79M | -0.06% |
| 2024-07-12 | $0.9657 | $1.0053 | $0.9171 | $0.984744 | $26.27M | +1.62% |
| 2024-07-11 | $0.9816 | $1.0542 | $0.9457 | $0.969069 | $35.64M | -0.95% |
| 2024-07-10 | $0.9411 | $1.02 | $0.9231 | $0.978356 | $36.83M | +3.96% |
| 2024-07-09 | $0.9288 | $0.9655 | $0.9116 | $0.941067 | $25.21M | +1.12% |
| 2024-07-08 | $0.9000 | $0.97493 | $0.8435 | $0.930613 | $78.37M | +2.47% |
| 2024-07-07 | $1.0379 | $1.0389 | $0.8929 | $0.90821 | $61.87M | -12.49% |
| 2024-07-06 | $0.9897 | $1.0521 | $0.9616 | $1.0378 | $29.90M | +4.18% |
| 2024-07-05 | $1.038 | $1.0547 | $0.9000 | $0.99619 | $122.64M | -3.30% |
| 2024-07-04 | $1.1189 | $1.1356 | $1.02 | $1.0302 | $79.90M | -7.93% |
| 2024-07-03 | $1.1643 | $1.1701 | $1.0931 | $1.1189 | $22.44M | -3.88% |
| 2024-07-02 | $1.189 | $1.1995 | $1.1498 | $1.1641 | $16.65M | -1.41% |
| 2024-07-01 | $1.2011 | $1.2323 | $1.18 | $1.1807 | $54.38M | -2.35% |
| 2024-06-30 | $1.1079 | $1.2091 | $1.0916 | $1.2091 | $45.63M | +9.15% |
| 2024-06-29 | $1.1159 | $1.1471 | $1.1029 | $1.1077 | $13.76M | -1.60% |
| 2024-06-28 | $1.1673 | $1.1863 | $1.1057 | $1.1257 | $50.15M | -2.56% |
| 2024-06-27 | $1.1861 | $1.2255 | $1.1471 | $1.1552 | $54.48M | -2.36% |
| 2024-06-26 | $1.2311 | $1.285 | $1.1473 | $1.1831 | $63.64M | -3.01% |
| 2024-06-25 | $1.2125 | $1.2499 | $1.19 | $1.2199 | $64.48M | -0.18% |
| 2024-06-24 | $1.0964 | $1.2221 | $1.043 | $1.2221 | $92.80M | +10.60% |
| 2024-06-23 | $1.1627 | $1.1936 | $1.086 | $1.105 | $45.97M | -3.68% |
| 2024-06-22 | $1.207 | $1.2215 | $1.1472 | $1.1472 | $34.68M | -3.98% |
| 2024-06-21 | $1.2417 | $1.2659 | $1.1758 | $1.1948 | $60.21M | -2.87% |
| 2024-06-20 | $1.2096 | $1.2986 | $1.1896 | $1.2301 | $71.49M | +2.58% |
| 2024-06-19 | $1.1635 | $1.2381 | $1.1422 | $1.1992 | $50.79M | +2.98% |
| 2024-06-18 | $1.1072 | $1.1672 | $1.0077 | $1.1645 | $87.28M | +4.46% |
| 2024-06-17 | $1.166 | $1.1741 | $1.0527 | $1.1147 | $92.34M | -4.44% |
| 2024-06-16 | $1.2097 | $1.2145 | $1.1631 | $1.1665 | $26.45M | -3.07% |
| 2024-06-15 | $1.2009 | $1.2386 | $1.1917 | $1.2034 | $53.74M | -0.34% |
| 2024-06-14 | $1.2306 | $1.43 | $1.1469 | $1.2075 | $141.80M | -1.87% |
| 2024-06-13 | $1.3426 | $1.3635 | $1.2021 | $1.2306 | $57.94M | -8.36% |
| 2024-06-12 | $1.2714 | $1.4035 | $1.2052 | $1.3428 | $80.70M | +5.64% |
| 2024-06-11 | $1.1964 | $1.2866 | $1.1685 | $1.2711 | $71.06M | +6.49% |
| 2024-06-10 | $1.3038 | $1.3043 | $1.1812 | $1.1936 | $80.06M | -7.53% |
| 2024-06-09 | $1.2677 | $1.3122 | $1.2642 | $1.2908 | $49.69M | +1.00% |
| 2024-06-08 | $1.3287 | $1.3873 | $1.2624 | $1.278 | $64.53M | -3.19% |
| 2024-06-07 | $1.35 | $1.4088 | $1.2192 | $1.3201 | $89.22M | -3.00% |
| 2024-06-06 | $1.3807 | $1.4097 | $1.3396 | $1.3609 | $61.98M | -1.49% |
| 2024-06-05 | $1.4483 | $1.4629 | $1.3697 | $1.3815 | $90.74M | -4.61% |
| 2024-06-04 | $1.3713 | $1.4722 | $1.3682 | $1.4482 | $57.40M | +5.62% |
| 2024-06-03 | $1.3783 | $1.4854 | $1.35 | $1.3712 | $87.27M | -0.95% |
| 2024-06-02 | $1.4097 | $1.4529 | $1.3247 | $1.3843 | $107.31M | -1.82% |
| 2024-06-01 | $1.2426 | $1.4165 | $1.2252 | $1.4099 | $73.73M | +13.47% |
| 2024-05-31 | $1.1796 | $1.2656 | $1.1589 | $1.2425 | $51.25M | +4.42% |
| 2024-05-30 | $1.1657 | $1.2411 | $1.1061 | $1.1899 | $80.73M | +1.53% |
| 2024-05-29 | $1.2506 | $1.2913 | $1.1533 | $1.1719 | $70.15M | -6.29% |
| 2024-05-28 | $1.2202 | $1.2782 | $1.1761 | $1.2506 | $47.20M | +2.22% |
| 2024-05-27 | $1.2199 | $1.2839 | $1.1867 | $1.2235 | $89.31M | +0.26% |
| 2024-05-26 | $1.2427 | $1.3294 | $1.2192 | $1.2203 | $75.78M | -2.50% |
| 2024-05-25 | $1.1431 | $1.2516 | $1.1431 | $1.2516 | $108.12M | +9.53% |
| 2024-05-24 | $1.0724 | $1.1731 | $1.0453 | $1.1427 | $102.82M | +5.93% |
| 2024-05-23 | $0.9332 | $1.0803 | $0.9229 | $1.0788 | $114.08M | +14.29% |
| 2024-05-22 | $0.9369 | $0.9589 | $0.8950 | $0.943884 | $61.07M | +0.79% |
| 2024-05-21 | $0.97118 | $0.97557 | $0.9118 | $0.936484 | $59.30M | -3.61% |
| 2024-05-20 | $0.8972 | $0.9809 | $0.8785 | $0.971575 | $57.08M | +8.25% |
| 2024-05-19 | $0.9337 | $0.9757 | $0.8950 | $0.897519 | $41.91M | -3.51% |
| 2024-05-18 | $0.9525 | $1.0414 | $0.9211 | $0.930183 | $95.32M | -2.51% |
| 2024-05-17 | $0.86564 | $0.9766 | $0.85512 | $0.954152 | $93.00M | +10.28% |
| 2024-05-16 | $0.84213 | $0.87719 | $0.82325 | $0.865219 | $51.28M | +2.80% |
| 2024-05-15 | $0.73388 | $0.84748 | $0.7300 | $0.841684 | $71.19M | +14.74% |
| 2024-05-14 | $0.77029 | $0.77287 | $0.7260 | $0.733547 | $34.36M | -3.78% |
| 2024-05-13 | $0.78458 | $0.79732 | $0.7480 | $0.762382 | $61.51M | -2.53% |
| 2024-05-12 | $0.78787 | $0.80896 | $0.77872 | $0.78216 | $35.63M | -1.34% |
| 2024-05-11 | $0.80365 | $0.8320 | $0.779557 | $0.792823 | $51.66M | -1.47% |
| 2024-05-10 | $0.81661 | $0.84191 | $0.7901 | $0.80465 | $76.88M | -0.83% |
| 2024-05-09 | $0.76833 | $0.82118 | $0.76268 | $0.811384 | $66.45M | +5.60% |
| 2024-05-08 | $0.79575 | $0.8053 | $0.76051 | $0.768357 | $37.74M | -3.07% |
| 2024-05-07 | $0.82957 | $0.85394 | $0.792729 | $0.792729 | $64.62M | -4.61% |
| 2024-05-06 | $0.85262 | $0.89888 | $0.81424 | $0.83103 | $64.27M | -1.93% |
| 2024-05-05 | $0.80647 | $0.86144 | $0.7933 | $0.847402 | $45.08M | +5.07% |
| 2024-05-04 | $0.82392 | $0.85238 | $0.80446 | $0.806517 | $31.18M | -1.96% |
| 2024-05-03 | $0.80375 | $0.84256 | $0.78546 | $0.822627 | $55.34M | +1.57% |
| 2024-05-02 | $0.7688 | $0.81877 | $0.73226 | $0.809934 | $60.95M | +4.37% |
| 2024-05-01 | $0.74549 | $0.78888 | $0.69732 | $0.776056 | $68.41M | +4.90% |
| 2024-04-30 | $0.78249 | $0.80063 | $0.6989 | $0.739802 | $61.26M | -5.42% |
| 2024-04-29 | $0.77364 | $0.79588 | $0.75058 | $0.782197 | $34.96M | +1.42% |
| 2024-04-28 | $0.79468 | $0.82788 | $0.77028 | $0.771235 | $40.83M | -2.96% |
| 2024-04-27 | $0.77034 | $0.79947 | $0.7370 | $0.794764 | $45.26M | +3.63% |
| 2024-04-26 | $0.81347 | $0.81698 | $0.7666 | $0.76695 | $56.75M | -5.72% |
| 2024-04-25 | $0.83803 | $0.85863 | $0.79347 | $0.813476 | $71.20M | -3.04% |
| 2024-04-24 | $0.8008 | $0.92653 | $0.80018 | $0.838954 | $123.57M | +4.78% |
| 2024-04-23 | $0.7868 | $0.84968 | $0.76087 | $0.800678 | $86.42M | +1.76% |
| 2024-04-22 | $0.81099 | $0.86852 | $0.78295 | $0.786825 | $53.70M | -2.69% |
| 2024-04-21 | $0.82224 | $0.85058 | $0.7989 | $0.808585 | $62.01M | -1.61% |
| 2024-04-20 | $0.74726 | $0.83033 | $0.73117 | $0.821805 | $58.97M | +10.05% |
| 2024-04-19 | $0.7659 | $0.80196 | $0.69131 | $0.746785 | $90.52M | -3.01% |
| 2024-04-18 | $0.7971 | $0.83713 | $0.74039 | $0.769957 | $111.21M | -3.83% |
| 2024-04-17 | $0.8230 | $0.88534 | $0.7680 | $0.800617 | $115.44M | -2.73% |
| 2024-04-16 | $0.86052 | $0.88799 | $0.76346 | $0.82309 | $108.20M | -4.37% |
| 2024-04-15 | $0.90154 | $1.03 | $0.83254 | $0.86066 | $161.49M | -4.55% |
| 2024-04-14 | $0.77231 | $0.9385 | $0.71052 | $0.901666 | $169.70M | +16.01% |
| 2024-04-13 | $0.7001 | $0.84368 | $0.6255 | $0.777235 | $182.80M | +11.03% |
| 2024-04-12 | $0.82058 | $0.8600 | $0.57429 | $0.700023 | $94.93M | -14.70% |
| 2024-04-11 | $0.77625 | $0.8440 | $0.73891 | $0.82062 | $54.18M | +6.58% |
| 2024-04-10 | $0.75965 | $0.78914 | $0.7180 | $0.769986 | $59.50M | +1.54% |
| 2024-04-09 | $0.8436 | $0.84572 | $0.7530 | $0.758291 | $60.38M | -10.09% |
| 2024-04-08 | $0.80381 | $0.86364 | $0.78337 | $0.843418 | $42.58M | +3.83% |
| 2024-04-07 | $0.79819 | $0.85207 | $0.78139 | $0.812344 | $38.11M | +1.52% |
| 2024-04-06 | $0.77258 | $0.83254 | $0.76418 | $0.800189 | $28.19M | +3.60% |
| 2024-04-05 | $0.80644 | $0.8122 | $0.7350 | $0.77239 | $28.81M | -4.23% |
| 2024-04-04 | $0.80094 | $0.84843 | $0.7500 | $0.806464 | $39.20M | +0.68% |
| 2024-04-03 | $0.79476 | $0.8400 | $0.7518 | $0.80099 | $63.12M | +0.57% |
| 2024-04-02 | $0.90072 | $0.90212 | $0.77083 | $0.796429 | $95.09M | -11.55% |
| 2024-04-01 | $0.97647 | $0.98354 | $0.8400 | $0.900385 | $88.78M | -7.83% |
| 2024-03-31 | $0.89711 | $1.055 | $0.88232 | $0.97691 | $99.88M | +8.98% |
| 2024-03-30 | $0.87657 | $0.9450 | $0.86779 | $0.896432 | $82.17M | +2.26% |
| 2024-03-29 | $0.91195 | $0.94055 | $0.8610 | $0.876629 | $44.17M | -3.94% |
| 2024-03-28 | $0.86357 | $0.96333 | $0.8500 | $0.912619 | $52.76M | +5.56% |
| 2024-03-27 | $0.87719 | $0.94119 | $0.8290 | $0.864551 | $77.02M | -1.46% |
| 2024-03-26 | $0.92693 | $0.99683 | $0.84155 | $0.877384 | $84.22M | -5.39% |
| 2024-03-25 | $0.87405 | $0.9780 | $0.84283 | $0.927339 | $127.11M | +6.23% |
| 2024-03-24 | $0.70242 | $0.88687 | $0.7000 | $0.872979 | $73.92M | +24.15% |
| 2024-03-23 | $0.73947 | $0.7499 | $0.68363 | $0.703178 | $27.90M | -4.76% |
| 2024-03-22 | $0.7482 | $0.79949 | $0.6620 | $0.738317 | $64.84M | -1.94% |
| 2024-03-21 | $0.65749 | $0.8284 | $0.64238 | $0.75295 | $87.16M | +14.50% |
| 2024-03-20 | $0.51056 | $0.66898 | $0.47748 | $0.657605 | $63.20M | +28.76% |
| 2024-03-19 | $0.4436 | $0.5289 | $0.38509 | $0.51072 | $34.01M | +15.71% |
| 2024-03-18 | $0.49132 | $0.4994 | $0.4350 | $0.441382 | $35.49M | -10.15% |
| 2024-03-17 | $0.47008 | $0.50188 | $0.4444 | $0.491248 | $17.20M | +4.46% |
| 2024-03-16 | $0.51935 | $0.54164 | $0.4560 | $0.470273 | $20.14M | -8.80% |
| 2024-03-15 | $0.55256 | $0.56058 | $0.4700 | $0.515633 | $40.70M | -6.70% |
| 2024-03-14 | $0.5685 | $0.57522 | $0.51113 | $0.552672 | $19.43M | -2.79% |
| 2024-03-13 | $0.58629 | $0.59487 | $0.55504 | $0.568516 | $14.84M | -3.10% |
| 2024-03-12 | $0.61453 | $0.64064 | $0.55254 | $0.58671 | $18.21M | -4.54% |
| 2024-03-11 | $0.59779 | $0.62637 | $0.55728 | $0.614601 | $18.24M | +2.12% |
| 2024-03-10 | $0.61137 | $0.62829 | $0.5680 | $0.601867 | $33.03M | -1.56% |
| 2024-03-09 | $0.60074 | $0.6430 | $0.60071 | $0.611427 | $16.26M | +1.81% |
| 2024-03-08 | $0.60156 | $0.6590 | $0.58971 | $0.60053 | $34.60M | -1.36% |
| 2024-03-07 | $0.57885 | $0.61118 | $0.55673 | $0.608792 | $44.63M | +4.05% |
| 2024-03-06 | $0.51303 | $0.5900 | $0.47646 | $0.585078 | $48.62M | +14.00% |
| 2024-03-05 | $0.48909 | $0.52436 | $0.4200 | $0.513247 | $34.68M | +4.97% |
| 2024-03-04 | $0.50092 | $0.5400 | $0.4700 | $0.488961 | $31.71M | -2.37% |
| 2024-03-03 | $0.4900 | $0.54268 | $0.4490 | $0.500855 | $47.26M | +2.64% |
| 2024-03-02 | $0.50447 | $0.52666 | $0.47007 | $0.487983 | $20.42M | -3.36% |
| 2024-03-01 | $0.42927 | $0.54398 | $0.42371 | $0.504973 | $48.21M | +17.57% |
| 2024-02-29 | $0.40524 | $0.48653 | $0.3650 | $0.429506 | $41.53M | +5.95% |
| 2024-02-28 | $0.44171 | $0.44445 | $0.3500 | $0.405391 | $36.29M | -8.06% |
| 2024-02-27 | $0.4284 | $0.4760 | $0.4131 | $0.440945 | $26.09M | +2.92% |
| 2024-02-26 | $0.42018 | $0.44268 | $0.39711 | $0.428416 | $16.31M | +1.34% |
| 2024-02-25 | $0.41858 | $0.46261 | $0.41104 | $0.422766 | $46.81M | +0.89% |
| 2024-02-24 | $0.41205 | $0.43804 | $0.3900 | $0.419038 | $15.75M | +1.56% |
| 2024-02-23 | $0.43311 | $0.456228 | $0.38161 | $0.412591 | $62.21M | -4.75% |
| 2024-02-22 | $0.37006 | $0.4650 | $0.34745 | $0.433164 | $41.95M | +16.98% |
| 2024-02-21 | $0.34415 | $0.37392 | $0.30015 | $0.370288 | $20.18M | +7.50% |
| 2024-02-20 | $0.34791 | $0.36333 | $0.30653 | $0.344465 | $22.62M | -0.95% |
| 2024-02-19 | $0.2691 | $0.35441 | $0.26634 | $0.347773 | $20.96M | +29.40% |
| 2024-02-18 | $0.25217 | $0.28265 | $0.24865 | $0.268748 | $9.46M | +6.40% |
| 2024-02-17 | $0.26136 | $0.26623 | $0.23625 | $0.25258 | $6.73M | -3.52% |
| 2024-02-16 | $0.2602 | $0.27421 | $0.24601 | $0.261791 | $9.84M | +1.46% |
| 2024-02-15 | $0.259366 | $0.274472 | $0.247137 | $0.258036 | $54.26M | -9.96% |
| 2024-02-14 | $0.24982 | $0.2877 | $0.24535 | $0.286594 | $15.48M | +14.67% |
| 2024-02-13 | $0.24245 | $0.26455 | $0.2345 | $0.249937 | $19.22M | +3.06% |
| 2024-02-12 | $0.2405 | $0.2474 | $0.2229 | $0.24251 | $11.05M | +2.36% |
| 2024-02-11 | $0.230661 | $0.24577 | $0.223056 | $0.23691 | $36.32M | +6.39% |
| 2024-02-10 | $0.22286 | $0.23026 | $0.21942 | $0.222672 | $5.90M | -0.65% |
| 2024-02-09 | $0.227541 | $0.231616 | $0.219941 | $0.224122 | $47.55M | -1.57% |
| 2024-02-08 | $0.233929 | $0.239856 | $0.224405 | $0.227708 | $42.77M | -5.80% |
| 2024-02-07 | $0.22379 | $0.24421 | $0.2189 | $0.241718 | $14.82M | +8.03% |
| 2024-02-06 | $0.21353 | $0.23766 | $0.2103 | $0.223747 | $13.51M | +4.79% |
| 2024-02-05 | $0.20684 | $0.2313 | $0.20285 | $0.213525 | $10.51M | +3.15% |
| 2024-02-04 | $0.2073 | $0.21783 | $0.20028 | $0.207004 | $8.74M | -0.16% |
| 2024-02-03 | $0.22099 | $0.2240 | $0.20561 | $0.207341 | $8.57M | -6.30% |
| 2024-02-02 | $0.20896 | $0.2269 | $0.20389 | $0.221271 | $8.98M | +5.84% |
| 2024-02-01 | $0.21594 | $0.2200 | $0.19577 | $0.209064 | $13.49M | -3.21% |
| 2024-01-31 | $0.218886 | $0.227987 | $0.199304 | $0.215996 | $57.86M | -9.89% |
| 2024-01-30 | $0.2677 | $0.27432 | $0.2362 | $0.239696 | $12.72M | -10.41% |
| 2024-01-29 | $0.25649 | $0.28038 | $0.24155 | $0.267559 | $18.98M | +3.43% |
| 2024-01-28 | $0.26509 | $0.2960 | $0.24772 | $0.258693 | $59.36M | -2.13% |
| 2024-01-27 | $0.22741 | $0.27699 | $0.2209 | $0.264333 | $22.33M | +16.21% |
| 2024-01-26 | $0.2234 | $0.23908 | $0.2080 | $0.227468 | $22.04M | +2.86% |
| 2024-01-25 | $0.2564 | $0.26539 | $0.21023 | $0.221149 | $54.35M | -13.82% |
| 2024-01-24 | $0.25203 | $0.2583 | $0.2300 | $0.256599 | $27.60M | +2.12% |
| 2024-01-23 | $0.24412 | $0.26533 | $0.2000 | $0.251284 | $35.96M | +2.80% |
| 2024-01-22 | $0.28248 | $0.3180 | $0.2420 | $0.244444 | $51.01M | -13.43% |
| 2024-01-21 | $0.20595 | $0.2950 | $0.19157 | $0.28236 | $57.72M | +37.02% |
| 2024-01-20 | $0.20099 | $0.22312 | $0.18219 | $0.206071 | $21.01M | +2.45% |
| 2024-01-19 | $0.22149 | $0.2400 | $0.17501 | $0.201142 | $26.77M | -9.25% |
| 2024-01-18 | $0.221647 | $0.221647 | $0.221647 | $0.221647 | $30.47M | +31.18% |
| 2024-01-17 | $0.0550 | $0.168964 | $0.0550 | $0.168964 | $2.27M | +207.21% |
Frequently asked questions
What was the Ondo price on January 1, 2024?
ONDO opened 2024-01-17 at $0.0550 and closed that day at $0.168964.
What was the highest price of Ondo in 2024?
The highest was $2.1457 on 2024-12-16; the lowest was $0.0550 on 2024-01-17.
How much did Ondo change in 2024?
ONDO moved +2363.89% in 2024, from $0.0550 to $1.3551.
More about Ondo
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.