Ondo price history in 2025
In 2025 Ondo (ONDO) went from $1.3469 on 2025-01-01 to $0.359045 on 2025-12-31, a change of -73.34%. The highest price was $1.645 on 2025-01-04 and the lowest $0.25341 on 2025-10-10. About $13.78B was traded across the year. The best day was 2025-04-09 (+19.82%) and the worst 2025-10-10 (-21.68%).
$1.3469Open · 2025-01-01
$0.359045Close · 2025-12-31
$1.645High · 2025-01-04
$0.25341Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.3469 | $1.645 | $1.0927 | $1.4867 | $2.62B | +10.38% |
| February | $1.4867 | $1.50 | $0.88502 | $0.9933 | $2.58B | -33.19% |
| March | $0.99043 | $1.2326 | $0.73096 | $0.778711 | $805.34M | -21.38% |
| April | $0.77875 | $1.0483 | $0.66458 | $0.908197 | $1.25B | +16.62% |
| May | $0.90744 | $1.135 | $0.78387 | $0.830688 | $1.27B | -8.46% |
| June | $0.83147 | $0.9202 | $0.62151 | $0.763503 | $679.36M | -8.17% |
| July | $0.7691 | $1.1692 | $0.7334 | $0.918386 | $1.22B | +19.41% |
| August | $0.9191 | $1.1109 | $0.8443 | $0.891304 | $874.83M | -3.02% |
| September | $0.8970 | $1.1352 | $0.85743 | $0.883911 | $995.26M | -1.46% |
| October | $0.931964 | $0.9793 | $0.25341 | $0.69225 | $846.86M | -25.72% |
| November | $0.6975 | $0.7105 | $0.44415 | $0.504091 | $373.40M | -27.73% |
| December | $0.5039 | $0.5203 | $0.3584 | $0.359045 | $262.91M | -28.75% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.3745 | $0.37793 | $0.3584 | $0.359045 | $2.56M | -3.73% |
| 2025-12-30 | $0.3800 | $0.382649 | $0.370353 | $0.372949 | $6.02M | -1.42% |
| 2025-12-29 | $0.38762 | $0.39998 | $0.37625 | $0.378339 | $7.04M | -1.66% |
| 2025-12-28 | $0.390049 | $0.4000 | $0.378047 | $0.384736 | $5.79M | -1.10% |
| 2025-12-27 | $0.3799 | $0.3911 | $0.3774 | $0.389016 | $3.89M | +3.08% |
| 2025-12-26 | $0.36833 | $0.38502 | $0.36622 | $0.377382 | $4.70M | +1.78% |
| 2025-12-25 | $0.3810 | $0.3851 | $0.366466 | $0.370771 | $6.15M | -2.06% |
| 2025-12-24 | $0.3866 | $0.3898 | $0.37109 | $0.378575 | $5.79M | -2.08% |
| 2025-12-23 | $0.39369 | $0.3970 | $0.38119 | $0.386636 | $3.13M | -0.77% |
| 2025-12-22 | $0.3937 | $0.40405 | $0.38589 | $0.389619 | $9.14M | -1.82% |
| 2025-12-21 | $0.384483 | $0.4039 | $0.383073 | $0.396826 | $10.52M | -0.55% |
| 2025-12-20 | $0.39766 | $0.40277 | $0.39373 | $0.399026 | $1.62M | +0.11% |
| 2025-12-19 | $0.36865 | $0.40156 | $0.36045 | $0.398572 | $9.70M | +8.14% |
| 2025-12-18 | $0.39045 | $0.40679 | $0.36591 | $0.368557 | $4.67M | -6.79% |
| 2025-12-17 | $0.4132 | $0.4190 | $0.38537 | $0.395416 | $10.54M | -4.72% |
| 2025-12-16 | $0.41675 | $0.41867 | $0.3989 | $0.415018 | $4.35M | -0.42% |
| 2025-12-15 | $0.44158 | $0.45562 | $0.4024 | $0.416788 | $15.25M | -5.64% |
| 2025-12-14 | $0.46338 | $0.4657 | $0.4375 | $0.44168 | $2.51M | -3.17% |
| 2025-12-13 | $0.4632 | $0.4659 | $0.449891 | $0.456146 | $6.05M | -1.04% |
| 2025-12-12 | $0.47369 | $0.4798 | $0.44877 | $0.460952 | $11.55M | -2.70% |
| 2025-12-11 | $0.48951 | $0.49033 | $0.46062 | $0.473752 | $4.56M | -3.25% |
| 2025-12-10 | $0.4992 | $0.51623 | $0.48759 | $0.48966 | $5.47M | -1.21% |
| 2025-12-09 | $0.48503 | $0.5199 | $0.47211 | $0.495642 | $18.33M | +0.93% |
| 2025-12-08 | $0.45591 | $0.5089 | $0.45362 | $0.491071 | $21.53M | +7.73% |
| 2025-12-07 | $0.4679 | $0.47826 | $0.44659 | $0.455826 | $4.07M | -1.89% |
| 2025-12-06 | $0.465491 | $0.4705 | $0.46138 | $0.464603 | $8.01M | +0.01% |
| 2025-12-05 | $0.49075 | $0.4942 | $0.45532 | $0.464562 | $9.94M | -4.08% |
| 2025-12-04 | $0.5130 | $0.5198 | $0.48156 | $0.484306 | $11.35M | -4.44% |
| 2025-12-03 | $0.504081 | $0.5203 | $0.4944 | $0.506799 | $19.24M | +0.79% |
| 2025-12-02 | $0.5108 | $0.519341 | $0.494964 | $0.502841 | $23.40M | +8.66% |
| 2025-12-01 | $0.5039 | $0.5052 | $0.4472 | $0.46277 | $6.07M | -8.20% |
| 2025-11-30 | $0.5095 | $0.5210 | $0.5029 | $0.504091 | $1.98M | -1.59% |
| 2025-11-29 | $0.514281 | $0.51994 | $0.5049 | $0.512258 | $10.37M | -0.50% |
| 2025-11-28 | $0.529886 | $0.530326 | $0.50857 | $0.514806 | $12.23M | -2.20% |
| 2025-11-27 | $0.5278 | $0.5399 | $0.513549 | $0.526402 | $17.69M | +0.56% |
| 2025-11-26 | $0.495495 | $0.5287 | $0.4954 | $0.523446 | $19.64M | +4.65% |
| 2025-11-25 | $0.495538 | $0.51017 | $0.4924 | $0.500185 | $19.28M | +0.52% |
| 2025-11-24 | $0.4784 | $0.50821 | $0.4784 | $0.497587 | $17.38M | +4.24% |
| 2025-11-23 | $0.4783 | $0.4862 | $0.4680 | $0.477337 | $11.54M | +3.17% |
| 2025-11-22 | $0.46659 | $0.47189 | $0.4525 | $0.462682 | $3.26M | -0.21% |
| 2025-11-21 | $0.5006 | $0.5099 | $0.44415 | $0.463674 | $21.21M | -7.43% |
| 2025-11-20 | $0.52946 | $0.54985 | $0.49427 | $0.500883 | $6.62M | -5.47% |
| 2025-11-19 | $0.519967 | $0.549656 | $0.501615 | $0.529851 | $20.21M | -3.00% |
| 2025-11-18 | $0.53138 | $0.55461 | $0.5184 | $0.546264 | $5.74M | +2.04% |
| 2025-11-17 | $0.5575 | $0.56954 | $0.51923 | $0.535327 | $10.15M | -3.02% |
| 2025-11-16 | $0.5828 | $0.5919 | $0.5442 | $0.5520 | $9.76M | -5.32% |
| 2025-11-15 | $0.57511 | $0.59339 | $0.57476 | $0.58304 | $2.77M | +0.86% |
| 2025-11-14 | $0.6135 | $0.61599 | $0.5665 | $0.578042 | $13.24M | -4.41% |
| 2025-11-13 | $0.6383 | $0.6603 | $0.5940 | $0.604686 | $19.75M | -5.23% |
| 2025-11-12 | $0.6487 | $0.67571 | $0.6283 | $0.638061 | $13.04M | -1.40% |
| 2025-11-11 | $0.6933 | $0.7054 | $0.6466 | $0.64714 | $10.89M | -6.65% |
| 2025-11-10 | $0.67162 | $0.7025 | $0.6667 | $0.693233 | $6.26M | +2.52% |
| 2025-11-09 | $0.664318 | $0.702252 | $0.6596 | $0.676205 | $12.45M | +2.18% |
| 2025-11-08 | $0.6672 | $0.6817 | $0.6399 | $0.661767 | $8.99M | -0.83% |
| 2025-11-07 | $0.59543 | $0.68795 | $0.5911 | $0.66733 | $11.03M | +12.11% |
| 2025-11-06 | $0.61646 | $0.61752 | $0.5704 | $0.59527 | $5.51M | -3.45% |
| 2025-11-05 | $0.59328 | $0.62093 | $0.56253 | $0.616524 | $9.24M | +3.91% |
| 2025-11-04 | $0.6150 | $0.62848 | $0.54996 | $0.593301 | $25.85M | -2.73% |
| 2025-11-03 | $0.69786 | $0.6998 | $0.59151 | $0.609923 | $24.47M | -12.59% |
| 2025-11-02 | $0.70305 | $0.70935 | $0.68012 | $0.69779 | $4.85M | +0.33% |
| 2025-11-01 | $0.6975 | $0.7105 | $0.6844 | $0.695488 | $18.00M | +0.47% |
| 2025-10-31 | $0.68892 | $0.70348 | $0.6730 | $0.69225 | $16.24M | +0.20% |
| 2025-10-30 | $0.7286 | $0.73805 | $0.66463 | $0.690861 | $25.46M | -5.25% |
| 2025-10-29 | $0.72901 | $0.7597 | $0.7166 | $0.729105 | $8.74M | +0.20% |
| 2025-10-28 | $0.746332 | $0.7529 | $0.71575 | $0.727631 | $27.44M | -2.50% |
| 2025-10-27 | $0.7521 | $0.7673 | $0.736543 | $0.746322 | $28.71M | -1.52% |
| 2025-10-26 | $0.7579 | $0.779336 | $0.7407 | $0.757846 | $28.72M | +3.21% |
| 2025-10-25 | $0.7442 | $0.74455 | $0.71984 | $0.734274 | $4.73M | -0.45% |
| 2025-10-24 | $0.727988 | $0.7450 | $0.7199 | $0.737601 | $21.66M | +1.71% |
| 2025-10-23 | $0.720158 | $0.75302 | $0.71209 | $0.7252 | $24.40M | +1.91% |
| 2025-10-22 | $0.7201 | $0.7264 | $0.6837 | $0.711583 | $31.99M | -1.44% |
| 2025-10-21 | $0.774011 | $0.78159 | $0.706862 | $0.721974 | $36.65M | -5.44% |
| 2025-10-20 | $0.756438 | $0.778571 | $0.7183 | $0.763542 | $33.75M | +4.36% |
| 2025-10-19 | $0.71359 | $0.74763 | $0.70096 | $0.731637 | $7.13M | +2.52% |
| 2025-10-18 | $0.7044 | $0.72572 | $0.70159 | $0.713637 | $7.10M | +1.04% |
| 2025-10-17 | $0.7274 | $0.73309 | $0.66549 | $0.706294 | $39.78M | -2.89% |
| 2025-10-16 | $0.76349 | $0.77971 | $0.71368 | $0.727346 | $19.78M | -4.73% |
| 2025-10-15 | $0.80027 | $0.82035 | $0.75112 | $0.763493 | $13.07M | -4.60% |
| 2025-10-14 | $0.83286 | $0.83898 | $0.7402 | $0.800267 | $25.30M | -3.93% |
| 2025-10-13 | $0.8153 | $0.84317 | $0.79107 | $0.833045 | $22.15M | +2.42% |
| 2025-10-12 | $0.71754 | $0.83588 | $0.69922 | $0.813386 | $54.81M | +13.34% |
| 2025-10-11 | $0.69077 | $0.76994 | $0.68662 | $0.717643 | $55.69M | +3.66% |
| 2025-10-10 | $0.88395 | $0.90209 | $0.25341 | $0.692318 | $54.93M | -21.68% |
| 2025-10-09 | $0.92311 | $0.92718 | $0.86724 | $0.883907 | $13.33M | -4.24% |
| 2025-10-08 | $0.9087 | $0.9337 | $0.89556 | $0.923081 | $15.78M | +1.68% |
| 2025-10-07 | $0.96201 | $0.97038 | $0.90298 | $0.907847 | $54.67M | -5.65% |
| 2025-10-06 | $0.91698 | $0.97846 | $0.91001 | $0.962204 | $19.47M | +4.95% |
| 2025-10-05 | $0.92247 | $0.96529 | $0.9035 | $0.91686 | $13.46M | -1.12% |
| 2025-10-04 | $0.910579 | $0.965229 | $0.9077 | $0.927236 | $36.87M | -1.65% |
| 2025-10-03 | $0.9571 | $0.9793 | $0.9379 | $0.942764 | $13.15M | -1.88% |
| 2025-10-02 | $0.9450 | $0.96799 | $0.9379 | $0.960799 | $46.20M | +2.09% |
| 2025-10-01 | $0.931964 | $0.9535 | $0.920107 | $0.941121 | $45.69M | +6.47% |
| 2025-09-30 | $0.8933 | $0.8959 | $0.8621 | $0.883911 | $11.94M | +0.24% |
| 2025-09-29 | $0.90593 | $0.906388 | $0.87218 | $0.881801 | $34.68M | -1.52% |
| 2025-09-28 | $0.882723 | $0.90952 | $0.8722 | $0.895443 | $31.56M | +1.37% |
| 2025-09-27 | $0.891941 | $0.892624 | $0.865683 | $0.883327 | $19.13M | -1.26% |
| 2025-09-26 | $0.8732 | $0.9072 | $0.8593 | $0.894558 | $26.71M | +1.86% |
| 2025-09-25 | $0.92425 | $0.92739 | $0.85743 | $0.878202 | $47.47M | -3.52% |
| 2025-09-24 | $0.9368 | $0.940598 | $0.881355 | $0.910265 | $37.07M | -1.81% |
| 2025-09-23 | $0.94076 | $0.95124 | $0.9147 | $0.927001 | $32.15M | -1.41% |
| 2025-09-22 | $0.9894 | $0.99431 | $0.8953 | $0.940302 | $48.32M | -4.99% |
| 2025-09-21 | $1.0148 | $1.0229 | $0.9892 | $0.989655 | $10.58M | -1.77% |
| 2025-09-20 | $1.0258 | $1.0311 | $0.9971 | $1.0075 | $24.02M | -1.60% |
| 2025-09-19 | $1.0773 | $1.0893 | $1.0122 | $1.0239 | $35.31M | -4.96% |
| 2025-09-18 | $1.0665 | $1.095 | $1.0434 | $1.0773 | $22.79M | +0.23% |
| 2025-09-17 | $1.0077 | $1.0889 | $1.001 | $1.0749 | $64.85M | +5.95% |
| 2025-09-16 | $1.0367 | $1.0477 | $1.0075 | $1.0145 | $35.14M | -2.02% |
| 2025-09-15 | $1.0495 | $1.0764 | $1.0076 | $1.0354 | $36.96M | -0.00% |
| 2025-09-14 | $1.0912 | $1.0914 | $1.0322 | $1.0354 | $34.67M | -5.13% |
| 2025-09-13 | $1.1011 | $1.1198 | $1.0668 | $1.0914 | $19.92M | -0.40% |
| 2025-09-12 | $1.0808 | $1.1352 | $1.067 | $1.0958 | $54.34M | +0.94% |
| 2025-09-11 | $1.0238 | $1.0856 | $0.9993 | $1.0856 | $59.35M | +6.45% |
| 2025-09-10 | $0.9536 | $1.0616 | $0.9536 | $1.0198 | $60.83M | +6.96% |
| 2025-09-09 | $0.9328 | $0.97908 | $0.92377 | $0.95347 | $20.44M | +1.62% |
| 2025-09-08 | $0.9109 | $0.94609 | $0.9047 | $0.938273 | $43.15M | +3.02% |
| 2025-09-07 | $0.90157 | $0.91456 | $0.89997 | $0.910733 | $8.81M | +0.53% |
| 2025-09-06 | $0.91089 | $0.9152 | $0.896186 | $0.90593 | $13.28M | -0.18% |
| 2025-09-05 | $0.9097 | $0.9420 | $0.9053 | $0.907609 | $25.42M | -0.26% |
| 2025-09-04 | $0.94101 | $0.9469 | $0.9040 | $0.909974 | $27.16M | -2.26% |
| 2025-09-03 | $0.9484 | $0.98636 | $0.931005 | $0.931005 | $37.14M | -2.79% |
| 2025-09-02 | $0.8804 | $0.957723 | $0.8762 | $0.957723 | $40.03M | +7.83% |
| 2025-09-01 | $0.8970 | $0.91177 | $0.85919 | $0.888154 | $32.05M | -0.35% |
| 2025-08-31 | $0.9084 | $0.92033 | $0.891304 | $0.891304 | $16.56M | -1.90% |
| 2025-08-30 | $0.9059 | $0.92138 | $0.8936 | $0.908576 | $13.85M | +0.13% |
| 2025-08-29 | $0.9459 | $0.9500 | $0.8909 | $0.90743 | $29.21M | -4.07% |
| 2025-08-28 | $0.92717 | $0.9525 | $0.91971 | $0.945956 | $18.17M | +1.62% |
| 2025-08-27 | $0.9413 | $0.95453 | $0.92498 | $0.930911 | $28.41M | -1.35% |
| 2025-08-26 | $0.8926 | $0.95289 | $0.8857 | $0.943686 | $31.54M | +4.87% |
| 2025-08-25 | $0.9720 | $0.9887 | $0.87672 | $0.899897 | $44.03M | -7.46% |
| 2025-08-24 | $1.0018 | $1.029 | $0.95771 | $0.972398 | $29.22M | -1.96% |
| 2025-08-23 | $1.0111 | $1.022 | $0.9772 | $0.991865 | $28.56M | -1.39% |
| 2025-08-22 | $0.9169 | $1.0214 | $0.8912 | $1.0058 | $47.99M | +9.74% |
| 2025-08-21 | $0.94616 | $0.95488 | $0.9113 | $0.916549 | $14.28M | -3.13% |
| 2025-08-20 | $0.91051 | $0.9531 | $0.9033 | $0.94615 | $18.91M | +3.07% |
| 2025-08-19 | $0.9602 | $0.97456 | $0.9066 | $0.917933 | $30.87M | -4.41% |
| 2025-08-18 | $1.0075 | $1.0092 | $0.9411 | $0.960237 | $23.40M | -4.70% |
| 2025-08-17 | $1.0011 | $1.0416 | $0.9952 | $1.0076 | $14.80M | +0.65% |
| 2025-08-16 | $0.99015 | $1.0095 | $0.97674 | $1.0011 | $12.76M | +0.66% |
| 2025-08-15 | $1.0011 | $1.0287 | $0.96022 | $0.994522 | $29.62M | -0.67% |
| 2025-08-14 | $1.0764 | $1.1109 | $0.97785 | $1.0013 | $45.81M | -6.99% |
| 2025-08-13 | $1.0607 | $1.0898 | $1.0452 | $1.0765 | $30.53M | +1.46% |
| 2025-08-12 | $0.98383 | $1.0695 | $0.96945 | $1.061 | $44.28M | +7.84% |
| 2025-08-11 | $1.0255 | $1.0557 | $0.97592 | $0.983861 | $26.31M | -3.79% |
| 2025-08-10 | $1.0371 | $1.0564 | $0.9984 | $1.0227 | $36.50M | -1.11% |
| 2025-08-09 | $1.021 | $1.058 | $1.0148 | $1.0342 | $34.21M | +0.61% |
| 2025-08-08 | $1.0101 | $1.0319 | $0.99957 | $1.0279 | $32.75M | +1.78% |
| 2025-08-07 | $0.94128 | $1.0125 | $0.93179 | $1.01 | $34.76M | +7.31% |
| 2025-08-06 | $0.92005 | $0.94613 | $0.89923 | $0.941233 | $13.40M | +1.75% |
| 2025-08-05 | $0.95009 | $0.95069 | $0.9023 | $0.925019 | $30.43M | -2.64% |
| 2025-08-04 | $0.92119 | $0.9579 | $0.91667 | $0.950148 | $19.57M | +2.44% |
| 2025-08-03 | $0.8750 | $0.92754 | $0.8586 | $0.92754 | $21.44M | +5.99% |
| 2025-08-02 | $0.88985 | $0.90906 | $0.8443 | $0.875125 | $22.72M | -0.97% |
| 2025-08-01 | $0.9191 | $0.92767 | $0.8665 | $0.883678 | $49.92M | -3.78% |
| 2025-07-31 | $0.94528 | $1.0046 | $0.91498 | $0.918386 | $45.59M | -3.15% |
| 2025-07-30 | $0.95965 | $0.9645 | $0.90138 | $0.948218 | $34.18M | -0.99% |
| 2025-07-29 | $0.9916 | $1.0122 | $0.93781 | $0.95773 | $40.28M | -3.44% |
| 2025-07-28 | $1.0681 | $1.0838 | $0.98516 | $0.99186 | $34.05M | -7.14% |
| 2025-07-27 | $1.0419 | $1.071 | $1.0364 | $1.0681 | $27.53M | +2.47% |
| 2025-07-26 | $1.0379 | $1.0618 | $1.0317 | $1.0423 | $30.31M | -0.03% |
| 2025-07-25 | $1.018 | $1.0426 | $0.9796 | $1.0426 | $52.70M | +2.90% |
| 2025-07-24 | $1.0306 | $1.0798 | $0.9500 | $1.0132 | $69.04M | -2.47% |
| 2025-07-23 | $1.1431 | $1.1469 | $0.9885 | $1.0389 | $87.26M | -9.11% |
| 2025-07-22 | $1.0753 | $1.1692 | $1.021 | $1.1431 | $60.66M | +7.05% |
| 2025-07-21 | $1.0475 | $1.1276 | $1.025 | $1.0678 | $69.59M | +1.92% |
| 2025-07-20 | $1.0312 | $1.0827 | $1.0214 | $1.0477 | $33.86M | +1.61% |
| 2025-07-19 | $1.0066 | $1.038 | $0.98909 | $1.0311 | $27.07M | +2.01% |
| 2025-07-18 | $1.0343 | $1.0923 | $0.98342 | $1.0108 | $69.52M | -1.81% |
| 2025-07-17 | $0.9588 | $1.063 | $0.93079 | $1.0294 | $92.04M | +7.37% |
| 2025-07-16 | $0.9383 | $0.9826 | $0.9238 | $0.958754 | $28.70M | +1.74% |
| 2025-07-15 | $0.9224 | $0.94688 | $0.88099 | $0.942342 | $50.50M | +2.30% |
| 2025-07-14 | $0.90423 | $0.9610 | $0.8883 | $0.921172 | $58.85M | +1.60% |
| 2025-07-13 | $0.8739 | $0.9284 | $0.87078 | $0.906631 | $39.84M | +3.78% |
| 2025-07-12 | $0.88466 | $0.91039 | $0.85223 | $0.873637 | $21.76M | -0.44% |
| 2025-07-11 | $0.89381 | $0.93805 | $0.8688 | $0.877511 | $46.67M | -2.26% |
| 2025-07-10 | $0.83268 | $0.90142 | $0.82653 | $0.897837 | $38.37M | +7.43% |
| 2025-07-09 | $0.80208 | $0.8400 | $0.7922 | $0.835763 | $24.22M | +3.54% |
| 2025-07-08 | $0.78034 | $0.8072 | $0.7697 | $0.8072 | $16.40M | +3.16% |
| 2025-07-07 | $0.7964 | $0.8147 | $0.7682 | $0.782455 | $18.34M | -1.16% |
| 2025-07-06 | $0.7826 | $0.8081 | $0.77236 | $0.791626 | $14.86M | +0.94% |
| 2025-07-05 | $0.7744 | $0.78461 | $0.7662 | $0.784228 | $10.11M | +1.26% |
| 2025-07-04 | $0.79699 | $0.80407 | $0.76268 | $0.7745 | $20.77M | -1.94% |
| 2025-07-03 | $0.7851 | $0.8149 | $0.77916 | $0.789833 | $27.07M | +0.83% |
| 2025-07-02 | $0.74162 | $0.80426 | $0.73402 | $0.783313 | $22.81M | +5.64% |
| 2025-07-01 | $0.7691 | $0.7720 | $0.7334 | $0.741492 | $10.89M | -2.88% |
| 2025-06-30 | $0.79148 | $0.7970 | $0.75244 | $0.763503 | $18.33M | -2.56% |
| 2025-06-29 | $0.76111 | $0.799647 | $0.75614 | $0.783543 | $17.28M | +2.92% |
| 2025-06-28 | $0.7469 | $0.7657 | $0.74219 | $0.761315 | $11.70M | +1.61% |
| 2025-06-27 | $0.7336 | $0.7589 | $0.7221 | $0.749274 | $15.01M | +1.60% |
| 2025-06-26 | $0.7596 | $0.7795 | $0.72978 | $0.737458 | $22.12M | -2.09% |
| 2025-06-25 | $0.7838 | $0.78788 | $0.7528 | $0.753192 | $23.94M | -3.09% |
| 2025-06-24 | $0.7554 | $0.7947 | $0.7460 | $0.777213 | $30.63M | +1.91% |
| 2025-06-23 | $0.67273 | $0.7891 | $0.65036 | $0.762643 | $46.46M | +13.42% |
| 2025-06-22 | $0.69406 | $0.70699 | $0.62151 | $0.672417 | $36.91M | -3.12% |
| 2025-06-21 | $0.73613 | $0.74509 | $0.67516 | $0.694041 | $17.42M | -5.34% |
| 2025-06-20 | $0.7681 | $0.7817 | $0.7215 | $0.733189 | $23.43M | -3.89% |
| 2025-06-19 | $0.77608 | $0.79216 | $0.75774 | $0.762904 | $21.59M | -1.20% |
| 2025-06-18 | $0.74362 | $0.7867 | $0.7203 | $0.772169 | $29.74M | +3.87% |
| 2025-06-17 | $0.79034 | $0.7975 | $0.7273 | $0.7434 | $40.53M | -6.02% |
| 2025-06-16 | $0.7924 | $0.84065 | $0.78574 | $0.791039 | $18.97M | -0.17% |
| 2025-06-15 | $0.78549 | $0.7977 | $0.7749 | $0.792377 | $13.75M | +0.85% |
| 2025-06-14 | $0.79728 | $0.7990 | $0.76854 | $0.785665 | $15.58M | -1.09% |
| 2025-06-13 | $0.8136 | $0.81399 | $0.7512 | $0.794344 | $41.52M | -2.38% |
| 2025-06-12 | $0.86653 | $0.86822 | $0.80613 | $0.813673 | $26.08M | -6.10% |
| 2025-06-11 | $0.8994 | $0.9202 | $0.85462 | $0.86649 | $26.30M | -4.31% |
| 2025-06-10 | $0.8757 | $0.9063 | $0.8580 | $0.905551 | $28.86M | +3.18% |
| 2025-06-09 | $0.83178 | $0.8784 | $0.8187 | $0.877682 | $24.98M | +5.11% |
| 2025-06-08 | $0.8361 | $0.8479 | $0.81838 | $0.834982 | $15.49M | +0.03% |
| 2025-06-07 | $0.8055 | $0.84295 | $0.8020 | $0.834716 | $11.89M | +3.68% |
| 2025-06-06 | $0.77504 | $0.8224 | $0.76792 | $0.805122 | $12.59M | +3.87% |
| 2025-06-05 | $0.83136 | $0.83815 | $0.75779 | $0.775126 | $20.56M | -6.32% |
| 2025-06-04 | $0.8501 | $0.8611 | $0.8251 | $0.827401 | $15.29M | -2.66% |
| 2025-06-03 | $0.8512 | $0.8695 | $0.8396 | $0.84998 | $18.88M | -0.66% |
| 2025-06-02 | $0.84442 | $0.855646 | $0.81838 | $0.855646 | $18.53M | +1.85% |
| 2025-06-01 | $0.83147 | $0.8479 | $0.8073 | $0.840144 | $15.01M | +1.14% |
| 2025-05-31 | $0.8182 | $0.84237 | $0.78387 | $0.830688 | $26.54M | +1.39% |
| 2025-05-30 | $0.8998 | $0.9045 | $0.80746 | $0.819294 | $47.49M | -8.96% |
| 2025-05-29 | $0.93353 | $0.95737 | $0.89475 | $0.89988 | $24.47M | -2.88% |
| 2025-05-28 | $0.9483 | $0.9626 | $0.9077 | $0.926538 | $28.14M | -1.37% |
| 2025-05-27 | $0.94024 | $0.9706 | $0.91544 | $0.93944 | $27.84M | -0.70% |
| 2025-05-26 | $0.9505 | $0.9729 | $0.92965 | $0.946095 | $23.91M | -0.45% |
| 2025-05-25 | $0.93977 | $0.95187 | $0.90368 | $0.950412 | $27.75M | +2.22% |
| 2025-05-24 | $0.93339 | $0.9653 | $0.9270 | $0.929736 | $23.55M | -1.12% |
| 2025-05-23 | $1.0195 | $1.0503 | $0.924122 | $0.940301 | $64.65M | -7.76% |
| 2025-05-22 | $0.97525 | $1.026 | $0.97525 | $1.0194 | $39.62M | +4.54% |
| 2025-05-21 | $0.94384 | $0.99786 | $0.93096 | $0.975129 | $35.99M | +3.32% |
| 2025-05-20 | $0.9272 | $0.96024 | $0.91527 | $0.943817 | $22.53M | +1.58% |
| 2025-05-19 | $0.95893 | $0.97122 | $0.8841 | $0.929148 | $42.78M | -3.13% |
| 2025-05-18 | $0.91465 | $0.97968 | $0.89087 | $0.959133 | $30.99M | +4.85% |
| 2025-05-17 | $0.9375 | $0.93888 | $0.90211 | $0.914736 | $27.84M | -1.58% |
| 2025-05-16 | $0.96822 | $0.99868 | $0.929426 | $0.929426 | $46.28M | -4.19% |
| 2025-05-15 | $1.0082 | $1.0316 | $0.94652 | $0.970116 | $74.63M | -3.23% |
| 2025-05-14 | $1.0439 | $1.135 | $0.9965 | $1.0025 | $102.55M | -4.40% |
| 2025-05-13 | $1.0293 | $1.0785 | $0.97245 | $1.0486 | $85.17M | +2.30% |
| 2025-05-12 | $1.0391 | $1.11 | $0.9744 | $1.025 | $78.21M | -0.91% |
| 2025-05-11 | $1.1015 | $1.1099 | $1.0066 | $1.0345 | $66.17M | -6.11% |
| 2025-05-10 | $1.0056 | $1.1077 | $0.9933 | $1.1018 | $41.21M | +8.77% |
| 2025-05-09 | $0.9757 | $1.0625 | $0.96462 | $1.0129 | $67.76M | +3.81% |
| 2025-05-08 | $0.87253 | $0.98395 | $0.8713 | $0.975743 | $40.62M | +11.80% |
| 2025-05-07 | $0.8676 | $0.88308 | $0.84643 | $0.87274 | $18.51M | +0.86% |
| 2025-05-06 | $0.8671 | $0.87246 | $0.8287 | $0.865304 | $26.01M | +0.73% |
| 2025-05-05 | $0.85883 | $0.8909 | $0.8513 | $0.859066 | $22.86M | -0.04% |
| 2025-05-04 | $0.8747 | $0.8909 | $0.8519 | $0.859423 | $19.26M | -1.27% |
| 2025-05-03 | $0.9220 | $0.9223 | $0.86798 | $0.870512 | $19.52M | -5.58% |
| 2025-05-02 | $0.91433 | $0.92797 | $0.89115 | $0.921999 | $18.85M | +0.95% |
| 2025-05-01 | $0.90744 | $0.9363 | $0.90268 | $0.91336 | $44.01M | +0.57% |
| 2025-04-30 | $0.9295 | $0.9435 | $0.87563 | $0.908197 | $42.89M | -2.29% |
| 2025-04-29 | $0.97312 | $0.99017 | $0.91846 | $0.929526 | $31.83M | -4.07% |
| 2025-04-28 | $0.9446 | $0.9957 | $0.91391 | $0.968963 | $66.09M | +2.09% |
| 2025-04-27 | $0.99455 | $1.0074 | $0.9363 | $0.949095 | $58.32M | -4.57% |
| 2025-04-26 | $0.9898 | $1.0483 | $0.9845 | $0.99451 | $39.94M | -0.11% |
| 2025-04-25 | $0.9793 | $1.0376 | $0.9440 | $0.995559 | $93.91M | +1.06% |
| 2025-04-24 | $0.91549 | $1.0448 | $0.8664 | $0.985109 | $96.98M | +7.62% |
| 2025-04-23 | $0.91505 | $0.95307 | $0.90341 | $0.915368 | $41.41M | -0.34% |
| 2025-04-22 | $0.8513 | $0.9220 | $0.8367 | $0.91847 | $47.91M | +7.90% |
| 2025-04-21 | $0.8383 | $0.8917 | $0.83561 | $0.851217 | $21.64M | +1.55% |
| 2025-04-20 | $0.8548 | $0.8628 | $0.8199 | $0.83819 | $10.10M | -1.94% |
| 2025-04-19 | $0.83052 | $0.85838 | $0.82875 | $0.854816 | $8.24M | +2.33% |
| 2025-04-18 | $0.82901 | $0.83811 | $0.8220 | $0.835329 | $12.92M | +0.94% |
| 2025-04-17 | $0.81948 | $0.85137 | $0.8175 | $0.827551 | $20.75M | +0.16% |
| 2025-04-16 | $0.8317 | $0.8440 | $0.8022 | $0.826226 | $25.02M | -0.59% |
| 2025-04-15 | $0.87579 | $0.8926 | $0.82779 | $0.831156 | $29.53M | -4.27% |
| 2025-04-14 | $0.84726 | $0.9136 | $0.8452 | $0.868274 | $33.70M | +2.51% |
| 2025-04-13 | $0.9051 | $0.92737 | $0.8386 | $0.847013 | $21.21M | -6.42% |
| 2025-04-12 | $0.8937 | $0.9257 | $0.86481 | $0.90512 | $35.99M | +0.72% |
| 2025-04-11 | $0.81317 | $0.9700 | $0.80882 | $0.898658 | $99.53M | +10.52% |
| 2025-04-10 | $0.8497 | $0.8824 | $0.7968 | $0.813116 | $37.04M | -4.32% |
| 2025-04-09 | $0.7094 | $0.8970 | $0.6821 | $0.849842 | $62.39M | +19.82% |
| 2025-04-08 | $0.75746 | $0.78527 | $0.70593 | $0.709283 | $17.98M | -6.19% |
| 2025-04-07 | $0.7318 | $0.80178 | $0.66458 | $0.756045 | $91.83M | +3.35% |
| 2025-04-06 | $0.8104 | $0.8156 | $0.7140 | $0.731559 | $23.34M | -9.73% |
| 2025-04-05 | $0.8210 | $0.8267 | $0.7946 | $0.810383 | $11.60M | -0.59% |
| 2025-04-04 | $0.81429 | $0.83589 | $0.7838 | $0.815187 | $40.13M | +0.25% |
| 2025-04-03 | $0.7853 | $0.8285 | $0.77128 | $0.813189 | $46.10M | +3.38% |
| 2025-04-02 | $0.8222 | $0.8870 | $0.7745 | $0.786591 | $67.61M | -4.32% |
| 2025-04-01 | $0.77875 | $0.8355 | $0.77823 | $0.822095 | $15.99M | +5.57% |
| 2025-03-31 | $0.79082 | $0.79901 | $0.75098 | $0.778711 | $16.73M | -1.43% |
| 2025-03-30 | $0.79881 | $0.81418 | $0.7787 | $0.790045 | $16.70M | -1.00% |
| 2025-03-29 | $0.8423 | $0.84979 | $0.77802 | $0.798025 | $21.89M | -5.26% |
| 2025-03-28 | $0.91341 | $0.9187 | $0.8254 | $0.842308 | $19.66M | -7.77% |
| 2025-03-27 | $0.90125 | $0.93352 | $0.88453 | $0.913291 | $10.91M | +1.07% |
| 2025-03-26 | $0.91706 | $0.9568 | $0.8839 | $0.903653 | $26.18M | -1.38% |
| 2025-03-25 | $0.8846 | $0.9430 | $0.86876 | $0.916282 | $23.79M | +3.60% |
| 2025-03-24 | $0.8458 | $0.91629 | $0.83122 | $0.884462 | $16.99M | +4.58% |
| 2025-03-23 | $0.82835 | $0.84608 | $0.82233 | $0.845754 | $6.20M | +1.55% |
| 2025-03-22 | $0.82759 | $0.8400 | $0.82049 | $0.832833 | $9.98M | +0.48% |
| 2025-03-21 | $0.8433 | $0.8501 | $0.8155 | $0.828888 | $11.21M | -1.71% |
| 2025-03-20 | $0.88423 | $0.8925 | $0.8360 | $0.843346 | $9.88M | -4.61% |
| 2025-03-19 | $0.83794 | $0.88898 | $0.8281 | $0.884134 | $16.29M | +5.51% |
| 2025-03-18 | $0.85684 | $0.8627 | $0.80717 | $0.837955 | $10.98M | -2.19% |
| 2025-03-17 | $0.81446 | $0.88478 | $0.81367 | $0.85671 | $14.11M | +5.20% |
| 2025-03-16 | $0.8698 | $0.87814 | $0.80531 | $0.814371 | $11.98M | -6.37% |
| 2025-03-15 | $0.86827 | $0.89038 | $0.86045 | $0.869786 | $9.21M | -0.04% |
| 2025-03-14 | $0.82832 | $0.8949 | $0.82068 | $0.870169 | $23.01M | +5.07% |
| 2025-03-13 | $0.8759 | $0.8873 | $0.8064 | $0.828218 | $18.45M | -5.46% |
| 2025-03-12 | $0.8298 | $0.8962 | $0.8128 | $0.876092 | $33.64M | +5.09% |
| 2025-03-11 | $0.7828 | $0.8832 | $0.73096 | $0.833647 | $54.31M | +6.51% |
| 2025-03-10 | $0.8500 | $0.9061 | $0.7677 | $0.78272 | $42.26M | -7.90% |
| 2025-03-09 | $0.94782 | $0.96612 | $0.84154 | $0.849847 | $24.96M | -10.33% |
| 2025-03-08 | $0.97677 | $0.9894 | $0.9300 | $0.947782 | $17.44M | -2.96% |
| 2025-03-07 | $1.0713 | $1.079 | $0.9633 | $0.97673 | $54.28M | -8.81% |
| 2025-03-06 | $1.1194 | $1.2056 | $1.0674 | $1.0711 | $49.26M | -4.31% |
| 2025-03-05 | $0.9604 | $1.1499 | $0.9499 | $1.1193 | $46.79M | +16.54% |
| 2025-03-04 | $0.9820 | $0.9908 | $0.8673 | $0.960442 | $63.40M | -2.19% |
| 2025-03-03 | $1.1926 | $1.1972 | $0.9736 | $0.981915 | $49.90M | -17.66% |
| 2025-03-02 | $1.0239 | $1.2326 | $0.9890 | $1.1925 | $47.65M | +15.91% |
| 2025-03-01 | $0.99043 | $1.0469 | $0.97736 | $1.0289 | $27.30M | +3.58% |
| 2025-02-28 | $0.9719 | $1.0027 | $0.88502 | $0.9933 | $42.30M | +1.68% |
| 2025-02-27 | $0.97697 | $1.0178 | $0.9453 | $0.976887 | $41.29M | -0.28% |
| 2025-02-26 | $1.0033 | $1.0119 | $0.9248 | $0.979612 | $60.80M | -2.01% |
| 2025-02-25 | $0.9829 | $1.0209 | $0.90539 | $0.999674 | $120.19M | +2.22% |
| 2025-02-24 | $1.1335 | $1.1393 | $0.9730 | $0.977953 | $84.13M | -13.72% |
| 2025-02-23 | $1.1587 | $1.1671 | $1.1146 | $1.1335 | $25.61M | -2.16% |
| 2025-02-22 | $1.1259 | $1.1888 | $1.1136 | $1.1585 | $94.74M | +2.89% |
| 2025-02-21 | $1.2405 | $1.2572 | $1.0943 | $1.126 | $86.81M | -9.23% |
| 2025-02-20 | $1.2124 | $1.2572 | $1.2039 | $1.2405 | $33.34M | +2.10% |
| 2025-02-19 | $1.2022 | $1.2237 | $1.1674 | $1.215 | $49.37M | +1.26% |
| 2025-02-18 | $1.2336 | $1.2383 | $1.1268 | $1.1998 | $60.33M | -2.74% |
| 2025-02-17 | $1.2733 | $1.2942 | $1.2026 | $1.2336 | $40.72M | -2.40% |
| 2025-02-16 | $1.2764 | $1.3002 | $1.258 | $1.264 | $38.02M | -1.12% |
| 2025-02-15 | $1.3255 | $1.3326 | $1.2547 | $1.2783 | $49.40M | -3.58% |
| 2025-02-14 | $1.3305 | $1.3619 | $1.3126 | $1.3257 | $50.77M | -0.72% |
| 2025-02-13 | $1.3963 | $1.3983 | $1.3136 | $1.3353 | $86.35M | -4.37% |
| 2025-02-12 | $1.3303 | $1.4148 | $1.2952 | $1.3963 | $63.73M | +4.53% |
| 2025-02-11 | $1.3301 | $1.4366 | $1.324 | $1.3358 | $126.64M | +0.43% |
| 2025-02-10 | $1.3264 | $1.3751 | $1.2903 | $1.3301 | $63.00M | +0.07% |
| 2025-02-09 | $1.3458 | $1.3862 | $1.2921 | $1.3292 | $91.72M | -1.18% |
| 2025-02-08 | $1.4009 | $1.4287 | $1.3134 | $1.345 | $96.09M | -4.01% |
| 2025-02-07 | $1.3537 | $1.4893 | $1.3365 | $1.4012 | $138.99M | +3.51% |
| 2025-02-06 | $1.3105 | $1.4231 | $1.282 | $1.3537 | $145.22M | +2.67% |
| 2025-02-05 | $1.3535 | $1.4711 | $1.2867 | $1.3185 | $143.00M | -3.21% |
| 2025-02-04 | $1.4063 | $1.50 | $1.2906 | $1.3622 | $170.28M | -3.43% |
| 2025-02-03 | $1.2526 | $1.4677 | $0.9200 | $1.4107 | $369.39M | +12.62% |
| 2025-02-02 | $1.3408 | $1.3931 | $1.1757 | $1.2526 | $122.70M | -5.73% |
| 2025-02-01 | $1.4867 | $1.4976 | $1.3253 | $1.3287 | $86.37M | -10.63% |
| 2025-01-31 | $1.5645 | $1.5939 | $1.4673 | $1.4867 | $62.95M | -4.75% |
| 2025-01-30 | $1.4659 | $1.64 | $1.4404 | $1.5608 | $116.70M | +6.48% |
| 2025-01-29 | $1.333 | $1.5476 | $1.3179 | $1.4658 | $106.84M | +10.01% |
| 2025-01-28 | $1.3359 | $1.4433 | $1.303 | $1.3325 | $90.57M | -0.23% |
| 2025-01-27 | $1.3686 | $1.3918 | $1.261 | $1.3355 | $98.51M | -2.38% |
| 2025-01-26 | $1.4344 | $1.4975 | $1.3668 | $1.368 | $95.30M | -4.62% |
| 2025-01-25 | $1.403 | $1.4933 | $1.3667 | $1.4343 | $134.69M | +1.95% |
| 2025-01-24 | $1.3473 | $1.529 | $1.301 | $1.4068 | $142.43M | +4.45% |
| 2025-01-23 | $1.2891 | $1.4071 | $1.25 | $1.3469 | $108.35M | +4.48% |
| 2025-01-22 | $1.3599 | $1.3931 | $1.2782 | $1.2891 | $100.40M | -5.25% |
| 2025-01-21 | $1.2945 | $1.4218 | $1.2448 | $1.3605 | $80.84M | +4.72% |
| 2025-01-20 | $1.362 | $1.4934 | $1.27 | $1.2991 | $225.04M | -4.56% |
| 2025-01-19 | $1.3067 | $1.5536 | $1.2798 | $1.3611 | $260.76M | +4.33% |
| 2025-01-18 | $1.3093 | $1.4961 | $1.1748 | $1.3047 | $164.26M | -0.36% |
| 2025-01-17 | $1.2174 | $1.322 | $1.2097 | $1.3094 | $53.03M | +6.68% |
| 2025-01-16 | $1.2898 | $1.30 | $1.1961 | $1.2274 | $72.38M | -4.85% |
| 2025-01-15 | $1.1924 | $1.2991 | $1.1363 | $1.2899 | $38.10M | +8.20% |
| 2025-01-14 | $1.222 | $1.2221 | $1.1723 | $1.1922 | $42.28M | -1.86% |
| 2025-01-13 | $1.2079 | $1.2466 | $1.0927 | $1.2147 | $81.47M | +0.96% |
| 2025-01-12 | $1.2724 | $1.2735 | $1.1952 | $1.2032 | $42.45M | -4.97% |
| 2025-01-11 | $1.2678 | $1.315 | $1.2355 | $1.2661 | $30.46M | +0.19% |
| 2025-01-10 | $1.2083 | $1.3582 | $1.2082 | $1.2637 | $52.58M | +4.59% |
| 2025-01-09 | $1.3137 | $1.3204 | $1.1927 | $1.2082 | $36.01M | -8.04% |
| 2025-01-08 | $1.3688 | $1.3853 | $1.1827 | $1.3138 | $67.10M | -4.02% |
| 2025-01-07 | $1.5233 | $1.5458 | $1.3566 | $1.3687 | $43.70M | -10.14% |
| 2025-01-06 | $1.5458 | $1.598 | $1.4919 | $1.5232 | $42.45M | -1.85% |
| 2025-01-05 | $1.5767 | $1.5811 | $1.5086 | $1.5519 | $35.93M | -0.74% |
| 2025-01-04 | $1.6061 | $1.645 | $1.5629 | $1.5636 | $40.47M | -1.79% |
| 2025-01-03 | $1.4457 | $1.64 | $1.4176 | $1.592 | $59.76M | +10.12% |
| 2025-01-02 | $1.4603 | $1.53 | $1.4217 | $1.4457 | $46.24M | -0.98% |
| 2025-01-01 | $1.3469 | $1.495 | $1.3146 | $1.46 | $51.72M | +7.74% |
Frequently asked questions
What was the Ondo price on January 1, 2025?
ONDO opened 2025-01-01 at $1.3469 and closed that day at $1.46.
What was the highest price of Ondo in 2025?
The highest was $1.645 on 2025-01-04; the lowest was $0.25341 on 2025-10-10.
How much did Ondo change in 2025?
ONDO moved -73.34% in 2025, from $1.3469 to $0.359045.
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.