Ondo price history in 2026
In 2026 Ondo (ONDO) has gone from $0.35908 on 2026-01-01 to $0.499345 on 2026-10-10, a change of +39.06%. The highest price was $0.60769 on 2026-09-28 and the lowest $0.20229 on 2026-02-06. About $2.96B was traded across the year. The best day was 2026-05-08 (+28.16%) and the worst 2026-02-05 (-16.66%). The year is not over, so these figures are partial.
$0.35908Open · 2026-01-01
$0.499345Close · 2026-10-10
$0.60769High · 2026-09-28
$0.20229Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.35908 | $0.4709 | $0.2562 | $0.287797 | $267.03M | -19.85% |
| February | $0.28786 | $0.2977 | $0.20229 | $0.260502 | $167.59M | -9.50% |
| March | $0.26133 | $0.29169 | $0.24091 | $0.273143 | $185.83M | +4.52% |
| April | $0.2729 | $0.27996 | $0.241383 | $0.262733 | $161.76M | -3.73% |
| May | $0.26267 | $0.48677 | $0.2623 | $0.364229 | $539.61M | +38.66% |
| June | $0.3642 | $0.4331 | $0.2937 | $0.308561 | $341.43M | -15.28% |
| July | $0.319974 | $0.42786 | $0.30535 | $0.389166 | $244.42M | +21.62% |
| August | $0.39014 | $0.4285 | $0.3142 | $0.346316 | $299.48M | -11.23% |
| September | $0.34616 | $0.60769 | $0.32315 | $0.496486 | $534.09M | +43.43% |
| October | $0.4998 | $0.5157 | $0.43961 | $0.499345 | $218.86M | -0.09% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.482121 | $0.505614 | $0.480182 | $0.499345 | $30.31M | +3.56% |
| 2026-10-09 | $0.47968 | $0.494767 | $0.469472 | $0.482181 | $44.86M | +2.50% |
| 2026-10-08 | $0.4703 | $0.50064 | $0.43961 | $0.470432 | $19.29M | -0.03% |
| 2026-10-07 | $0.4914 | $0.4934 | $0.45806 | $0.470557 | $10.32M | -4.25% |
| 2026-10-06 | $0.4995 | $0.5129 | $0.4846 | $0.491437 | $11.76M | -1.94% |
| 2026-10-05 | $0.4982 | $0.5106 | $0.4842 | $0.501139 | $20.77M | +1.44% |
| 2026-10-04 | $0.49842 | $0.5032 | $0.4889 | $0.494005 | $18.03M | -1.00% |
| 2026-10-03 | $0.49295 | $0.5036 | $0.47947 | $0.498988 | $14.14M | +1.21% |
| 2026-10-02 | $0.49723 | $0.5157 | $0.4723 | $0.493046 | $25.16M | -1.74% |
| 2026-10-01 | $0.4998 | $0.51374 | $0.4846 | $0.501779 | $24.22M | +1.07% |
| 2026-09-30 | $0.50177 | $0.52577 | $0.4776 | $0.496486 | $30.87M | -1.06% |
| 2026-09-29 | $0.5196 | $0.5313 | $0.49202 | $0.501815 | $31.10M | -2.52% |
| 2026-09-28 | $0.5872 | $0.60769 | $0.49906 | $0.514775 | $42.31M | -12.47% |
| 2026-09-27 | $0.5376 | $0.5905 | $0.5277 | $0.588103 | $12.58M | +8.99% |
| 2026-09-26 | $0.54924 | $0.56089 | $0.52977 | $0.539575 | $22.15M | -1.66% |
| 2026-09-25 | $0.52201 | $0.57923 | $0.51648 | $0.548701 | $40.89M | +4.15% |
| 2026-09-24 | $0.41263 | $0.5295 | $0.40747 | $0.526812 | $68.91M | +27.66% |
| 2026-09-23 | $0.4413 | $0.44722 | $0.40462 | $0.412652 | $11.31M | -6.50% |
| 2026-09-22 | $0.4580 | $0.4638 | $0.4096 | $0.441352 | $14.12M | -3.63% |
| 2026-09-21 | $0.4327 | $0.4621 | $0.4219 | $0.457989 | $16.93M | +4.50% |
| 2026-09-20 | $0.4168 | $0.4585 | $0.415099 | $0.438267 | $32.97M | +4.59% |
| 2026-09-19 | $0.3988 | $0.4430 | $0.39378 | $0.419029 | $29.31M | +5.11% |
| 2026-09-18 | $0.3724 | $0.4027 | $0.3723 | $0.398661 | $14.52M | +7.05% |
| 2026-09-17 | $0.3474 | $0.3792 | $0.3467 | $0.372413 | $10.57M | +7.13% |
| 2026-09-16 | $0.32826 | $0.3492 | $0.32315 | $0.34762 | $5.44M | +5.93% |
| 2026-09-15 | $0.3542 | $0.35499 | $0.32566 | $0.328163 | $13.02M | -7.52% |
| 2026-09-14 | $0.3426 | $0.3651 | $0.3393 | $0.354838 | $5.62M | +2.08% |
| 2026-09-13 | $0.3447 | $0.358319 | $0.339555 | $0.347613 | $8.02M | +0.25% |
| 2026-09-12 | $0.353235 | $0.3536 | $0.3413 | $0.346749 | $6.11M | -1.39% |
| 2026-09-11 | $0.3428 | $0.36882 | $0.34274 | $0.351631 | $9.24M | +2.58% |
| 2026-09-10 | $0.35978 | $0.3614 | $0.3422 | $0.34279 | $6.26M | -4.69% |
| 2026-09-09 | $0.37475 | $0.3812 | $0.35354 | $0.359671 | $7.03M | -3.45% |
| 2026-09-08 | $0.38391 | $0.39037 | $0.3696 | $0.372509 | $13.52M | -3.11% |
| 2026-09-07 | $0.38767 | $0.39529 | $0.3756 | $0.384483 | $18.84M | +0.28% |
| 2026-09-06 | $0.3703 | $0.3886 | $0.37015 | $0.383406 | $17.81M | +3.07% |
| 2026-09-05 | $0.35765 | $0.3771 | $0.35748 | $0.371975 | $13.54M | +4.04% |
| 2026-09-04 | $0.3629 | $0.36954 | $0.3500 | $0.357516 | $5.85M | -0.40% |
| 2026-09-03 | $0.34856 | $0.37199 | $0.34554 | $0.358953 | $13.30M | +3.05% |
| 2026-09-02 | $0.3406 | $0.34869 | $0.33568 | $0.348329 | $3.35M | +2.14% |
| 2026-09-01 | $0.34616 | $0.35425 | $0.3372 | $0.34104 | $8.61M | -1.52% |
| 2026-08-31 | $0.3441 | $0.35397 | $0.3423 | $0.346316 | $8.65M | +0.66% |
| 2026-08-30 | $0.35327 | $0.3637 | $0.33846 | $0.344049 | $8.70M | -3.30% |
| 2026-08-29 | $0.35621 | $0.35732 | $0.34761 | $0.355774 | $5.40M | +0.13% |
| 2026-08-28 | $0.37709 | $0.38673 | $0.3503 | $0.355303 | $11.81M | -5.79% |
| 2026-08-27 | $0.3746 | $0.38417 | $0.3661 | $0.377131 | $7.27M | +0.17% |
| 2026-08-26 | $0.3639 | $0.376498 | $0.3555 | $0.376498 | $10.11M | +3.90% |
| 2026-08-25 | $0.3818 | $0.39919 | $0.3564 | $0.362363 | $13.77M | -4.22% |
| 2026-08-24 | $0.38273 | $0.38883 | $0.36612 | $0.378331 | $21.34M | -0.56% |
| 2026-08-23 | $0.3637 | $0.3918 | $0.34852 | $0.380452 | $23.76M | +4.59% |
| 2026-08-22 | $0.3971 | $0.4285 | $0.3142 | $0.363743 | $19.45M | -8.41% |
| 2026-08-21 | $0.3562 | $0.4064 | $0.3529 | $0.397161 | $18.09M | +11.62% |
| 2026-08-20 | $0.3471 | $0.3624 | $0.3415 | $0.35581 | $10.37M | +0.90% |
| 2026-08-19 | $0.34013 | $0.3579 | $0.3353 | $0.352622 | $11.15M | +8.03% |
| 2026-08-18 | $0.33634 | $0.3365 | $0.32407 | $0.326413 | $1.08M | -2.56% |
| 2026-08-17 | $0.338689 | $0.338956 | $0.328124 | $0.335003 | $5.11M | -0.13% |
| 2026-08-16 | $0.3328 | $0.342088 | $0.3265 | $0.335425 | $4.23M | +2.10% |
| 2026-08-15 | $0.327122 | $0.333732 | $0.322081 | $0.32854 | $3.48M | +0.40% |
| 2026-08-14 | $0.33498 | $0.33541 | $0.3213 | $0.327224 | $5.28M | -1.29% |
| 2026-08-13 | $0.3306 | $0.3397 | $0.33035 | $0.33149 | $6.57M | -0.25% |
| 2026-08-12 | $0.3358 | $0.34044 | $0.3254 | $0.332323 | $6.34M | -0.93% |
| 2026-08-11 | $0.3399 | $0.34253 | $0.33138 | $0.335452 | $7.04M | -0.46% |
| 2026-08-10 | $0.3480 | $0.35445 | $0.336992 | $0.336992 | $6.88M | -3.09% |
| 2026-08-09 | $0.35293 | $0.3592 | $0.34599 | $0.347739 | $7.71M | -1.49% |
| 2026-08-08 | $0.34796 | $0.3594 | $0.34597 | $0.352999 | $5.04M | +0.62% |
| 2026-08-07 | $0.3587 | $0.3594 | $0.34383 | $0.350822 | $9.69M | -0.91% |
| 2026-08-06 | $0.3695 | $0.3718 | $0.344033 | $0.354048 | $9.38M | -4.88% |
| 2026-08-05 | $0.37397 | $0.38916 | $0.3700 | $0.372207 | $9.01M | -0.98% |
| 2026-08-04 | $0.37186 | $0.3787 | $0.36457 | $0.375901 | $13.20M | +1.48% |
| 2026-08-03 | $0.37953 | $0.3796 | $0.3662 | $0.37042 | $9.99M | -1.99% |
| 2026-08-02 | $0.38009 | $0.3957 | $0.3773 | $0.377932 | $9.82M | -1.17% |
| 2026-08-01 | $0.39014 | $0.3938 | $0.3763 | $0.382395 | $9.76M | -1.74% |
| 2026-07-31 | $0.41586 | $0.41907 | $0.38876 | $0.389166 | $10.51M | -6.45% |
| 2026-07-30 | $0.40387 | $0.42786 | $0.3999 | $0.416015 | $7.94M | +3.00% |
| 2026-07-29 | $0.4062 | $0.4120 | $0.3913 | $0.403903 | $5.94M | -0.55% |
| 2026-07-28 | $0.3947 | $0.4143 | $0.3842 | $0.406134 | $7.11M | +2.96% |
| 2026-07-27 | $0.4051 | $0.4185 | $0.3912 | $0.394474 | $9.32M | -2.45% |
| 2026-07-26 | $0.37814 | $0.4093 | $0.37693 | $0.404386 | $14.59M | +6.90% |
| 2026-07-25 | $0.3835 | $0.3861 | $0.3720 | $0.378297 | $3.88M | -1.14% |
| 2026-07-24 | $0.40135 | $0.4072 | $0.37858 | $0.382675 | $10.29M | -3.84% |
| 2026-07-23 | $0.41289 | $0.41594 | $0.39533 | $0.39795 | $15.37M | -2.50% |
| 2026-07-22 | $0.40182 | $0.42224 | $0.3952 | $0.408172 | $16.93M | +1.65% |
| 2026-07-21 | $0.35805 | $0.4114 | $0.3573 | $0.401543 | $13.00M | +12.15% |
| 2026-07-20 | $0.3455 | $0.3624 | $0.3388 | $0.358051 | $5.09M | +2.65% |
| 2026-07-19 | $0.3471 | $0.3573 | $0.34108 | $0.348808 | $7.38M | +0.43% |
| 2026-07-18 | $0.37311 | $0.38739 | $0.3379 | $0.347323 | $15.04M | -6.94% |
| 2026-07-17 | $0.3636 | $0.3850 | $0.3598 | $0.37324 | $10.62M | +2.58% |
| 2026-07-16 | $0.3649 | $0.3946 | $0.3581 | $0.363843 | $17.29M | -0.40% |
| 2026-07-15 | $0.31496 | $0.3705 | $0.31496 | $0.365313 | $7.36M | +16.01% |
| 2026-07-14 | $0.31099 | $0.31872 | $0.30535 | $0.314889 | $1.77M | +0.47% |
| 2026-07-13 | $0.3160 | $0.3188 | $0.305605 | $0.313416 | $4.38M | -1.75% |
| 2026-07-12 | $0.3277 | $0.3289 | $0.313785 | $0.319006 | $3.11M | -2.11% |
| 2026-07-11 | $0.3283 | $0.33731 | $0.3242 | $0.325868 | $3.00M | -1.63% |
| 2026-07-10 | $0.3218 | $0.336276 | $0.31531 | $0.331265 | $3.66M | +3.58% |
| 2026-07-09 | $0.31585 | $0.3221 | $0.3096 | $0.319828 | $3.69M | +1.14% |
| 2026-07-08 | $0.32762 | $0.3325 | $0.3094 | $0.316219 | $5.53M | -3.52% |
| 2026-07-07 | $0.3331 | $0.3379 | $0.3256 | $0.327758 | $3.42M | -2.04% |
| 2026-07-06 | $0.3332 | $0.3417 | $0.3234 | $0.33458 | $8.16M | +0.01% |
| 2026-07-05 | $0.3303 | $0.3367 | $0.3234 | $0.334551 | $7.36M | +0.48% |
| 2026-07-04 | $0.336234 | $0.34782 | $0.3232 | $0.332948 | $7.51M | -0.67% |
| 2026-07-03 | $0.3289 | $0.3393 | $0.3278 | $0.335195 | $4.14M | +1.54% |
| 2026-07-02 | $0.32499 | $0.3389 | $0.3239 | $0.330104 | $5.00M | +0.23% |
| 2026-07-01 | $0.319974 | $0.33867 | $0.316438 | $0.329353 | $6.05M | +6.74% |
| 2026-06-30 | $0.31747 | $0.3176 | $0.30471 | $0.308561 | $1.17M | -1.50% |
| 2026-06-29 | $0.3122 | $0.32267 | $0.30557 | $0.313272 | $4.26M | +0.59% |
| 2026-06-28 | $0.3087 | $0.316212 | $0.30444 | $0.311436 | $4.09M | +0.48% |
| 2026-06-27 | $0.3173 | $0.3232 | $0.3095 | $0.309945 | $3.95M | -2.54% |
| 2026-06-26 | $0.3142 | $0.3213 | $0.30201 | $0.318026 | $6.26M | +1.12% |
| 2026-06-25 | $0.31441 | $0.32371 | $0.29572 | $0.314491 | $8.84M | +0.83% |
| 2026-06-24 | $0.3148 | $0.31639 | $0.2937 | $0.311912 | $11.10M | -0.91% |
| 2026-06-23 | $0.32917 | $0.3295 | $0.3082 | $0.314774 | $3.98M | -4.40% |
| 2026-06-22 | $0.3299 | $0.3440 | $0.3261 | $0.329269 | $3.67M | -0.60% |
| 2026-06-21 | $0.3436 | $0.3440 | $0.3295 | $0.331253 | $6.55M | -3.40% |
| 2026-06-20 | $0.3558 | $0.35664 | $0.33624 | $0.342904 | $7.28M | -3.13% |
| 2026-06-19 | $0.36631 | $0.3668 | $0.3453 | $0.353972 | $5.80M | -2.39% |
| 2026-06-18 | $0.36507 | $0.3786 | $0.35019 | $0.362646 | $15.97M | +0.32% |
| 2026-06-17 | $0.3699 | $0.3844 | $0.3576 | $0.361488 | $19.14M | -2.27% |
| 2026-06-16 | $0.3701 | $0.39102 | $0.3633 | $0.369888 | $9.32M | -0.13% |
| 2026-06-15 | $0.3680 | $0.39218 | $0.3629 | $0.370365 | $18.27M | +0.67% |
| 2026-06-14 | $0.3648 | $0.3703 | $0.3440 | $0.367892 | $7.49M | +0.81% |
| 2026-06-13 | $0.35395 | $0.37646 | $0.3527 | $0.364921 | $5.44M | +3.10% |
| 2026-06-12 | $0.3659 | $0.3706 | $0.3521 | $0.353952 | $6.47M | -2.50% |
| 2026-06-11 | $0.33344 | $0.3696 | $0.3325 | $0.363022 | $13.85M | +8.94% |
| 2026-06-10 | $0.3577 | $0.3649 | $0.3271 | $0.333223 | $8.58M | -6.41% |
| 2026-06-09 | $0.36473 | $0.37483 | $0.3471 | $0.356048 | $15.85M | -1.43% |
| 2026-06-08 | $0.3496 | $0.37969 | $0.34206 | $0.361223 | $22.39M | +3.43% |
| 2026-06-07 | $0.3244 | $0.3612 | $0.3223 | $0.349252 | $10.91M | +7.57% |
| 2026-06-06 | $0.3443 | $0.3489 | $0.3131 | $0.324676 | $10.29M | -5.70% |
| 2026-06-05 | $0.3702 | $0.3756 | $0.3215 | $0.344289 | $18.01M | -7.07% |
| 2026-06-04 | $0.4139 | $0.4248 | $0.35017 | $0.370494 | $24.59M | -10.50% |
| 2026-06-03 | $0.3889 | $0.4331 | $0.3772 | $0.41395 | $23.44M | +6.50% |
| 2026-06-02 | $0.3567 | $0.4026 | $0.3454 | $0.388701 | $22.35M | +8.10% |
| 2026-06-01 | $0.3642 | $0.3745 | $0.3437 | $0.359584 | $22.13M | -1.28% |
| 2026-05-31 | $0.3760 | $0.3893 | $0.3537 | $0.364229 | $12.16M | -3.07% |
| 2026-05-30 | $0.3550 | $0.3792 | $0.3416 | $0.375782 | $14.11M | +5.90% |
| 2026-05-29 | $0.3690 | $0.3750 | $0.3530 | $0.35484 | $12.18M | -3.81% |
| 2026-05-28 | $0.3833 | $0.3860 | $0.3517 | $0.368881 | $21.81M | -3.74% |
| 2026-05-27 | $0.4056 | $0.4149 | $0.3828 | $0.383212 | $14.93M | -5.25% |
| 2026-05-26 | $0.42785 | $0.43264 | $0.4044 | $0.404457 | $26.16M | -4.57% |
| 2026-05-25 | $0.44001 | $0.44914 | $0.42381 | $0.42381 | $26.39M | -3.40% |
| 2026-05-24 | $0.42653 | $0.4527 | $0.41847 | $0.438728 | $29.28M | +2.89% |
| 2026-05-23 | $0.38391 | $0.4277 | $0.3743 | $0.426408 | $21.72M | +11.05% |
| 2026-05-22 | $0.41474 | $0.47562 | $0.3800 | $0.383967 | $26.93M | -7.28% |
| 2026-05-21 | $0.4023 | $0.4286 | $0.3962 | $0.414115 | $17.99M | +2.31% |
| 2026-05-20 | $0.3692 | $0.40893 | $0.3636 | $0.404762 | $27.14M | +9.66% |
| 2026-05-19 | $0.3864 | $0.3999 | $0.3591 | $0.369094 | $17.88M | -4.56% |
| 2026-05-18 | $0.3459 | $0.3875 | $0.3334 | $0.386728 | $9.76M | +12.36% |
| 2026-05-17 | $0.3444 | $0.36358 | $0.3337 | $0.344179 | $10.11M | -0.96% |
| 2026-05-16 | $0.3631 | $0.36476 | $0.34066 | $0.347517 | $9.33M | -4.37% |
| 2026-05-15 | $0.3882 | $0.3949 | $0.3594 | $0.36338 | $8.99M | -6.46% |
| 2026-05-14 | $0.3852 | $0.4159 | $0.3738 | $0.388495 | $11.31M | +0.73% |
| 2026-05-13 | $0.3888 | $0.4098 | $0.3787 | $0.385664 | $9.59M | -0.01% |
| 2026-05-12 | $0.4288 | $0.44714 | $0.385712 | $0.385712 | $20.95M | -10.13% |
| 2026-05-11 | $0.4243 | $0.4616 | $0.4155 | $0.429167 | $19.77M | +0.24% |
| 2026-05-10 | $0.41848 | $0.4300 | $0.4020 | $0.428147 | $32.20M | +2.38% |
| 2026-05-09 | $0.45185 | $0.48677 | $0.4129 | $0.418208 | $28.33M | -7.44% |
| 2026-05-08 | $0.35262 | $0.4652 | $0.3445 | $0.451809 | $31.52M | +28.16% |
| 2026-05-07 | $0.32347 | $0.3786 | $0.3168 | $0.352541 | $16.14M | +8.96% |
| 2026-05-06 | $0.32117 | $0.33884 | $0.30941 | $0.323549 | $10.67M | -0.20% |
| 2026-05-05 | $0.31435 | $0.32918 | $0.3065 | $0.324206 | $18.30M | +2.87% |
| 2026-05-04 | $0.28735 | $0.3262 | $0.2846 | $0.315153 | $23.21M | +9.64% |
| 2026-05-03 | $0.2836 | $0.29557 | $0.27511 | $0.287443 | $3.03M | +2.24% |
| 2026-05-02 | $0.2680 | $0.2902 | $0.2674 | $0.281139 | $5.87M | +4.95% |
| 2026-05-01 | $0.26267 | $0.2737 | $0.2623 | $0.267874 | $1.84M | +1.96% |
| 2026-04-30 | $0.26351 | $0.2679 | $0.2589 | $0.262733 | $1.25M | -0.40% |
| 2026-04-29 | $0.261035 | $0.26814 | $0.2543 | $0.263782 | $5.34M | +0.43% |
| 2026-04-28 | $0.2648 | $0.2704 | $0.260372 | $0.262652 | $4.90M | -1.15% |
| 2026-04-27 | $0.2672 | $0.2734 | $0.2576 | $0.265712 | $4.27M | +0.63% |
| 2026-04-26 | $0.26114 | $0.27354 | $0.25831 | $0.264039 | $5.67M | +1.13% |
| 2026-04-25 | $0.26206 | $0.26412 | $0.25795 | $0.26108 | $903.19K | -0.09% |
| 2026-04-24 | $0.2625 | $0.2674 | $0.2598 | $0.261314 | $3.28M | -1.24% |
| 2026-04-23 | $0.263248 | $0.266842 | $0.256588 | $0.264583 | $5.62M | +0.95% |
| 2026-04-22 | $0.2582 | $0.2720 | $0.2574 | $0.262099 | $5.81M | +1.56% |
| 2026-04-21 | $0.2554 | $0.2614 | $0.2522 | $0.258085 | $2.98M | +0.77% |
| 2026-04-20 | $0.2504 | $0.2576 | $0.24971 | $0.256125 | $8.46M | +1.81% |
| 2026-04-19 | $0.2581 | $0.2612 | $0.2495 | $0.251574 | $8.38M | -2.79% |
| 2026-04-18 | $0.2705 | $0.2721 | $0.2556 | $0.258788 | $6.16M | -4.47% |
| 2026-04-17 | $0.26964 | $0.27996 | $0.26163 | $0.270901 | $3.97M | -0.32% |
| 2026-04-16 | $0.2588 | $0.27375 | $0.2569 | $0.271766 | $7.66M | +5.06% |
| 2026-04-15 | $0.25126 | $0.2602 | $0.2491 | $0.258677 | $1.79M | +2.82% |
| 2026-04-14 | $0.25752 | $0.2609 | $0.247947 | $0.251583 | $5.10M | -1.82% |
| 2026-04-13 | $0.24261 | $0.25888 | $0.24232 | $0.256259 | $8.41M | +4.62% |
| 2026-04-12 | $0.25618 | $0.2569 | $0.241383 | $0.244943 | $6.82M | -4.43% |
| 2026-04-11 | $0.2566 | $0.26203 | $0.25163 | $0.256296 | $2.71M | +0.23% |
| 2026-04-10 | $0.2544 | $0.2587 | $0.25125 | $0.255704 | $5.63M | +0.79% |
| 2026-04-09 | $0.25581 | $0.263189 | $0.24922 | $0.25369 | $10.30M | -1.09% |
| 2026-04-08 | $0.26961 | $0.2728 | $0.25542 | $0.256482 | $7.27M | -3.95% |
| 2026-04-07 | $0.2559 | $0.2730 | $0.2481 | $0.267017 | $8.59M | +5.25% |
| 2026-04-06 | $0.2590 | $0.27026 | $0.253689 | $0.253689 | $8.41M | -2.89% |
| 2026-04-05 | $0.25564 | $0.261231 | $0.2475 | $0.261231 | $5.32M | +3.27% |
| 2026-04-04 | $0.2563 | $0.259068 | $0.247229 | $0.252951 | $3.40M | -2.14% |
| 2026-04-03 | $0.25784 | $0.2646 | $0.25659 | $0.258479 | $2.78M | +0.04% |
| 2026-04-02 | $0.2700 | $0.27354 | $0.2527 | $0.258377 | $6.41M | -4.34% |
| 2026-04-01 | $0.2729 | $0.27906 | $0.2689 | $0.270099 | $4.18M | -1.11% |
| 2026-03-31 | $0.26226 | $0.2808 | $0.25611 | $0.273143 | $8.97M | +4.16% |
| 2026-03-30 | $0.2578 | $0.27251 | $0.2573 | $0.262225 | $6.04M | +1.80% |
| 2026-03-29 | $0.26861 | $0.2719 | $0.25178 | $0.257593 | $3.99M | -3.55% |
| 2026-03-28 | $0.26897 | $0.27924 | $0.26032 | $0.267076 | $9.68M | -1.47% |
| 2026-03-27 | $0.26905 | $0.29124 | $0.2599 | $0.271073 | $21.34M | +1.18% |
| 2026-03-26 | $0.26546 | $0.2739 | $0.2544 | $0.267905 | $17.46M | +1.28% |
| 2026-03-25 | $0.2566 | $0.2676 | $0.2533 | $0.264526 | $8.64M | +3.12% |
| 2026-03-24 | $0.25418 | $0.26633 | $0.24813 | $0.256533 | $7.70M | +1.21% |
| 2026-03-23 | $0.2458 | $0.2605 | $0.24194 | $0.253471 | $8.36M | +1.87% |
| 2026-03-22 | $0.25267 | $0.2563 | $0.24248 | $0.248825 | $5.20M | -0.80% |
| 2026-03-21 | $0.2603 | $0.26195 | $0.2508 | $0.250821 | $3.08M | -3.74% |
| 2026-03-20 | $0.25774 | $0.26435 | $0.25557 | $0.260563 | $3.93M | +0.96% |
| 2026-03-19 | $0.26705 | $0.2691 | $0.2528 | $0.258088 | $4.82M | -3.37% |
| 2026-03-18 | $0.28115 | $0.28555 | $0.26182 | $0.267082 | $3.52M | -4.99% |
| 2026-03-17 | $0.28916 | $0.29169 | $0.27805 | $0.281095 | $4.09M | -2.80% |
| 2026-03-16 | $0.27035 | $0.2913 | $0.26895 | $0.289198 | $6.29M | +6.98% |
| 2026-03-15 | $0.26278 | $0.27237 | $0.26052 | $0.270329 | $2.76M | +2.66% |
| 2026-03-14 | $0.2630 | $0.2658 | $0.2577 | $0.263313 | $2.88M | +0.45% |
| 2026-03-13 | $0.25937 | $0.27741 | $0.25873 | $0.262122 | $6.23M | +1.06% |
| 2026-03-12 | $0.25565 | $0.26058 | $0.25094 | $0.259367 | $2.12M | +1.44% |
| 2026-03-11 | $0.25538 | $0.2622 | $0.2516 | $0.255694 | $4.00M | -0.01% |
| 2026-03-10 | $0.25085 | $0.2658 | $0.25064 | $0.255722 | $5.38M | +1.96% |
| 2026-03-09 | $0.2437 | $0.2580 | $0.24357 | $0.250806 | $3.02M | +2.87% |
| 2026-03-08 | $0.2490 | $0.25162 | $0.24091 | $0.243812 | $2.29M | -1.53% |
| 2026-03-07 | $0.25557 | $0.25614 | $0.24669 | $0.247599 | $3.41M | -2.50% |
| 2026-03-06 | $0.2649 | $0.2696 | $0.25126 | $0.253945 | $4.77M | -4.07% |
| 2026-03-05 | $0.26918 | $0.2730 | $0.25922 | $0.264731 | $3.56M | -1.20% |
| 2026-03-04 | $0.2558 | $0.27823 | $0.2526 | $0.267937 | $8.83M | +4.76% |
| 2026-03-03 | $0.25772 | $0.25904 | $0.24748 | $0.255755 | $2.66M | -0.02% |
| 2026-03-02 | $0.2519 | $0.27085 | $0.2494 | $0.255793 | $6.54M | +1.55% |
| 2026-03-01 | $0.26133 | $0.27258 | $0.24754 | $0.251888 | $4.28M | -3.31% |
| 2026-02-28 | $0.2567 | $0.26497 | $0.2396 | $0.260502 | $7.18M | +1.36% |
| 2026-02-27 | $0.26597 | $0.27332 | $0.2519 | $0.257006 | $2.81M | -2.34% |
| 2026-02-26 | $0.2754 | $0.2772 | $0.2582 | $0.263175 | $8.12M | -3.54% |
| 2026-02-25 | $0.24645 | $0.292078 | $0.24565 | $0.272834 | $10.69M | +10.73% |
| 2026-02-24 | $0.24868 | $0.25193 | $0.2419 | $0.246406 | $4.45M | -0.77% |
| 2026-02-23 | $0.26246 | $0.26298 | $0.24569 | $0.248322 | $6.89M | -5.41% |
| 2026-02-22 | $0.2672 | $0.2675 | $0.25888 | $0.262516 | $1.77M | -0.84% |
| 2026-02-21 | $0.2677 | $0.2748 | $0.264747 | $0.264747 | $3.96M | -1.72% |
| 2026-02-20 | $0.26198 | $0.27233 | $0.25631 | $0.269388 | $6.13M | +2.06% |
| 2026-02-19 | $0.26481 | $0.26876 | $0.25436 | $0.263949 | $2.61M | +0.85% |
| 2026-02-18 | $0.27454 | $0.2794 | $0.261721 | $0.261721 | $3.82M | -4.67% |
| 2026-02-17 | $0.27849 | $0.28066 | $0.2700 | $0.27453 | $3.22M | -0.87% |
| 2026-02-16 | $0.2756 | $0.28239 | $0.26879 | $0.276925 | $3.33M | +1.08% |
| 2026-02-15 | $0.29439 | $0.29756 | $0.26987 | $0.273972 | $5.61M | -6.96% |
| 2026-02-14 | $0.2634 | $0.2977 | $0.26339 | $0.294456 | $4.53M | +11.76% |
| 2026-02-13 | $0.2513 | $0.2658 | $0.2460 | $0.263462 | $2.10M | +4.82% |
| 2026-02-12 | $0.24141 | $0.2600 | $0.24137 | $0.251342 | $3.04M | +4.16% |
| 2026-02-11 | $0.24764 | $0.25142 | $0.23546 | $0.241314 | $3.91M | -2.53% |
| 2026-02-10 | $0.25073 | $0.25383 | $0.24309 | $0.247584 | $2.52M | -0.86% |
| 2026-02-09 | $0.2578 | $0.25862 | $0.2406 | $0.24974 | $8.31M | -3.19% |
| 2026-02-08 | $0.26249 | $0.26427 | $0.25352 | $0.257971 | $3.81M | -1.40% |
| 2026-02-07 | $0.25827 | $0.26857 | $0.2465 | $0.261639 | $9.75M | +1.46% |
| 2026-02-06 | $0.22506 | $0.26972 | $0.20229 | $0.25787 | $19.00M | +14.63% |
| 2026-02-05 | $0.27001 | $0.27342 | $0.22133 | $0.224967 | $11.80M | -16.66% |
| 2026-02-04 | $0.27881 | $0.2868 | $0.2637 | $0.269948 | $6.81M | -3.19% |
| 2026-02-03 | $0.28428 | $0.29671 | $0.26818 | $0.27884 | $9.22M | -1.91% |
| 2026-02-02 | $0.27486 | $0.2896 | $0.2645 | $0.284266 | $6.72M | +3.44% |
| 2026-02-01 | $0.28786 | $0.2922 | $0.26853 | $0.274804 | $5.49M | -4.51% |
| 2026-01-31 | $0.31162 | $0.31484 | $0.2562 | $0.287797 | $9.65M | -7.66% |
| 2026-01-30 | $0.31524 | $0.3204 | $0.30181 | $0.311657 | $6.11M | -0.79% |
| 2026-01-29 | $0.3463 | $0.3470 | $0.3065 | $0.314154 | $10.35M | -9.24% |
| 2026-01-28 | $0.34083 | $0.35279 | $0.3346 | $0.346135 | $7.31M | +2.14% |
| 2026-01-27 | $0.33176 | $0.3421 | $0.3239 | $0.338896 | $7.85M | +2.32% |
| 2026-01-26 | $0.32282 | $0.3393 | $0.32192 | $0.331203 | $6.66M | +1.91% |
| 2026-01-25 | $0.34344 | $0.3439 | $0.3167 | $0.324997 | $5.42M | -4.30% |
| 2026-01-24 | $0.3468 | $0.3486 | $0.339593 | $0.339593 | $4.60M | -1.88% |
| 2026-01-23 | $0.3423 | $0.36263 | $0.34144 | $0.346088 | $7.68M | +1.16% |
| 2026-01-22 | $0.34009 | $0.34686 | $0.33442 | $0.342119 | $3.10M | +0.78% |
| 2026-01-21 | $0.32918 | $0.3491 | $0.32465 | $0.339462 | $10.71M | +3.14% |
| 2026-01-20 | $0.34868 | $0.3498 | $0.32691 | $0.329136 | $5.10M | -4.88% |
| 2026-01-19 | $0.3547 | $0.3547 | $0.32344 | $0.34602 | $15.22M | -2.54% |
| 2026-01-18 | $0.38517 | $0.38937 | $0.3532 | $0.355046 | $8.73M | -7.81% |
| 2026-01-17 | $0.38373 | $0.39801 | $0.38276 | $0.385111 | $3.25M | -1.08% |
| 2026-01-16 | $0.3722 | $0.3980 | $0.371498 | $0.389332 | $8.63M | +3.19% |
| 2026-01-15 | $0.4011 | $0.4012 | $0.3749 | $0.3773 | $10.55M | -5.94% |
| 2026-01-14 | $0.41582 | $0.42081 | $0.3981 | $0.401109 | $8.63M | -3.25% |
| 2026-01-13 | $0.4083 | $0.42244 | $0.4029 | $0.414579 | $21.75M | +7.13% |
| 2026-01-12 | $0.39938 | $0.4083 | $0.38567 | $0.386977 | $3.35M | -2.59% |
| 2026-01-11 | $0.4000 | $0.408424 | $0.386098 | $0.39726 | $8.55M | -0.59% |
| 2026-01-10 | $0.401082 | $0.4050 | $0.397648 | $0.399606 | $5.36M | -0.56% |
| 2026-01-09 | $0.407917 | $0.41369 | $0.3978 | $0.40184 | $8.23M | -1.42% |
| 2026-01-08 | $0.42248 | $0.42603 | $0.3995 | $0.407622 | $12.00M | -2.47% |
| 2026-01-07 | $0.426185 | $0.429294 | $0.3996 | $0.417932 | $14.47M | -8.62% |
| 2026-01-06 | $0.45494 | $0.4709 | $0.43348 | $0.457358 | $6.69M | +0.14% |
| 2026-01-05 | $0.443396 | $0.470868 | $0.437794 | $0.456704 | $16.29M | +3.50% |
| 2026-01-04 | $0.441253 | $0.4498 | $0.4310 | $0.44125 | $11.76M | +3.14% |
| 2026-01-03 | $0.42375 | $0.42993 | $0.41024 | $0.427797 | $2.97M | +1.65% |
| 2026-01-02 | $0.3876 | $0.42817 | $0.3842 | $0.420837 | $13.86M | +8.70% |
| 2026-01-01 | $0.35908 | $0.3877 | $0.35509 | $0.387143 | $2.19M | +7.83% |
Frequently asked questions
What was the Ondo price on January 1, 2026?
ONDO opened 2026-01-01 at $0.35908 and closed that day at $0.387143.
What was the highest price of Ondo in 2026?
The highest was $0.60769 on 2026-09-28; the lowest was $0.20229 on 2026-02-06.
How much did Ondo change in 2026?
ONDO has moved +39.06% in 2026, from $0.35908 to $0.499345 (the year is not over).
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.