Ondo (ONDO) — price history — TradeAlmanac

Ondo ONDO

tokenchain Ethereum

Rank 46 by market cap

0.4955 $+2.69 %over 24h

live · 22:57 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open	Maximum	Low	Close	Change	Turnover

week of 2026-10-05	0.4985	0.5129	0.4395	0.4824	−3.23 %	298.3 M $
week of 2026-09-28	—	0.5031	0.4888	0.4986	—	25.8 M $
week of 2026-09-21	—	—	—	0.5857	—	—
week of 2026-09-14	—	—	—	0.4435	—	—
week of 2026-09-07	0.3875	0.3974	0.3755	0.3425	−11.61 %	50.7 M $
week of 2026-08-31	0.3441	0.3885	0.3357	0.3876	+12.64 %	190.9 M $
week of 2026-08-24	0.3828	0.3993	0.3383	0.3441	−10.11 %	238.6 M $
week of 2026-08-17	0.3305	0.4282	0.3216	0.3827	+15.79 %	376.4 M $
week of 2026-08-10	0.3483	0.3545	0.3214	0.3305	−5.11 %	115.4 M $
week of 2026-08-03	0.3795	0.3896	0.3430	0.3484	−8.19 %	157.1 M $
week of 2026-07-27	0.4050	0.4279	0.3764	0.3797	−6.25 %	206.9 M $
week of 2026-07-20	0.3456	0.4227	0.3390	0.4051	+17.22 %	253.5 M $
week of 2026-07-13	0.3229	0.3947	0.3053	0.3456	+7.03 %	339.9 M $
week of 2026-07-06	0.3331	0.3417	0.3093	0.3229	−3.06 %	122.4 M $
week of 2026-06-29	0.3099	0.3480	0.3030	0.3330	+7.45 %	119.8 M $
week of 2026-06-22	0.3298	0.3440	0.2937	0.3098	−6.06 %	148.4 M $
week of 2026-06-15	0.3678	0.3923	0.3294	0.3298	−10.33 %	281.2 M $
week of 2026-06-08	0.3494	0.3799	0.3271	0.3679	+5.29 %	255.0 M $
week of 2026-06-01	0.3641	0.4334	0.3131	0.3495	−4.01 %	651.7 M $
week of 2026-05-25	0.4401	0.4492	0.3413	0.3643	−17.22 %	400.9 M $
week of 2026-05-18	0.3459	0.4757	0.3332	0.4401	+27.23 %	666.2 M $
week of 2026-05-11	0.4239	0.4616	0.3341	0.3461	−18.35 %	365.3 M $
week of 2026-05-04	0.2874	0.4877	0.2844	0.4238	+47.46 %	624.8 M $
week of 2026-04-27	0.2673	0.2957	0.2541	0.2873	+7.48 %	130.3 M $
week of 2026-04-20	0.2503	0.2750	0.2496	0.2672	+6.75 %	100.9 M $
week of 2026-04-13	0.2425	0.2800	0.2423	0.2503	+3.22 %	178.1 M $
week of 2026-04-06	0.2587	0.2732	0.2413	0.2425	−6.26 %	163.5 M $
week of 2026-03-30	0.2577	0.2809	0.2470	0.2586	+0.35 %	111.3 M $
week of 2026-03-23	0.2457	0.2914	0.2419	0.2576	+4.84 %	273.1 M $
week of 2026-03-16	0.2704	0.2917	0.2425	0.2456	−9.17 %	106.7 M $
week of 2026-03-09	0.2437	0.2776	0.2435	0.2703	+10.92 %	94.9 M $
week of 2026-03-02	0.2520	0.2783	0.2409	0.2437	−3.29 %	117.4 M $
week of 2026-02-23	0.2625	0.2922	0.2398	0.2519	−4.04 %	133.8 M $
week of 2026-02-16	0.2756	0.2825	0.2543	0.2625	−4.75 %	58.1 M $
week of 2026-02-09	0.2578	0.2979	0.2354	0.2757	+6.94 %	128.3 M $
week of 2026-02-02	0.2750	0.2968	0.2018	0.2579	−6.22 %	268.5 M $
week of 2026-01-26	0.3228	0.3530	0.2560	0.2749	−14.84 %	162.3 M $
week of 2026-01-19	0.3550	0.3629	0.3166	0.3226	−9.13 %	129.0 M $
week of 2026-01-12	0.3994	0.4226	0.3530	0.3551	−11.09 %	123.7 M $
week of 2026-01-05	0.4388	0.4709	0.3913	0.3994	−8.98 %	72.8 M $
week of 2025-12-29	0.3877	0.4455	0.3550	0.4388	+13.18 %	74.1 M $
week of 2025-12-22	0.3906	0.4042	0.3662	0.3877	−0.74 %	50.5 M $
week of 2025-12-15	0.4417	0.4558	0.3601	0.3906	−11.57 %	88.5 M $
week of 2025-12-08	0.4559	0.5203	0.4372	0.4416	−3.14 %	122.5 M $
week of 2025-12-01	0.5039	0.5205	0.4462	0.4558	−9.55 %	94.6 M $
week of 2025-11-24	0.4753	0.5399	0.4679	0.5039	+6.02 %	81.8 M $
week of 2025-11-17	0.5578	0.5697	0.4440	0.4753	−14.79 %	128.6 M $
week of 2025-11-10	0.6717	0.7057	0.5446	0.5577	−16.97 %	93.3 M $
week of 2025-11-03	0.6977	0.6999	0.5498	0.6715	−3.76 %	174.6 M $
week of 2025-10-27	0.7667	0.7794	0.6645	0.6978	−8.99 %	112.5 M $
week of 2025-10-20	0.7315	0.7821	0.6837	0.7667	+4.81 %	110.7 M $
week of 2025-10-13	0.8153	0.8432	0.6651	0.7316	−10.27 %	206.7 M $
week of 2025-10-06	0.9171	0.9835	0.2552	0.8153	−11.10 %	364.6 M $
week of 2025-09-29	0.9061	0.9794	0.8620	0.9170	+1.20 %	155.8 M $
week of 2025-09-22	0.9897	0.9944	0.8574	0.9061	−8.45 %	167.4 M $
week of 2025-09-15	1.049	1.095	0.9890	0.9896	−5.69 %	173.7 M $
week of 2025-09-08	0.9107	1.136	0.9045	1.049	+15.22 %	272.8 M $
week of 2025-09-01	0.8971	0.9864	0.8590	0.9106	+1.50 %	163.6 M $
week of 2025-08-25	0.9726	0.9889	0.8764	0.8971	−7.76 %	158.7 M $
week of 2025-08-18	1.008	1.029	0.8910	0.9725	−3.47 %	174.8 M $