Ondo (ONDO) Price History
Daily price, volume and market cap for Ondo (ONDO) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $0.4534 | $117.58M | $2.21B |
| 2026-10-19 | $0.4363 | $94.40M | $2.12B |
| 2026-10-18 | $0.4348 | $105.06M | $2.12B |
| 2026-10-17 | $0.4369 | $71.53M | $2.13B |
| 2026-10-16 | $0.4537 | $130.49M | $2.21B |
| 2026-10-15 | $0.4650 | $209.62M | $2.26B |
| 2026-10-14 | $0.4465 | $161.04M | $2.17B |
| 2026-10-13 | $0.4671 | $200.00M | $2.27B |
| 2026-10-12 | $0.4680 | $243.57M | $2.28B |
| 2026-10-09 | $0.4780 | $356.59M | – |
| 2026-10-08 | $0.4699 | $474.83M | – |
| 2026-10-07 | $0.4704 | $237.74M | – |
| 2026-10-06 | $0.4913 | $206.52M | – |
| 2026-10-05 | $0.4993 | $251.11M | – |
| 2026-10-04 | $0.4983 | $139.89M | – |
| 2026-10-03 | $0.5024 | $163.15M | – |
| 2026-10-02 | $0.4932 | $295.40M | – |
| 2026-10-01 | $0.4970 | $246.17M | – |
| 2026-09-30 | $0.4996 | $380.47M | – |
| 2026-09-29 | $0.5018 | $353.29M | – |
| 2026-09-28 | $0.5187 | $657.56M | – |
| 2026-09-27 | $0.5889 | $281.16M | – |
| 2026-09-26 | $0.5381 | $220.35M | – |
| 2026-09-25 | $0.5489 | $579.81M | – |
| 2026-09-24 | $0.5235 | $873.87M | – |
| 2026-09-23 | $0.4126 | $259.06M | – |
| 2026-09-22 | $0.4415 | $281.85M | – |
| 2026-09-21 | $0.4575 | $336.40M | – |
| 2026-09-20 | $0.4324 | $209.50M | – |
| 2026-09-19 | $0.4208 | $301.52M | – |
| 2026-09-18 | $0.3986 | $266.08M | – |
| 2026-09-17 | $0.3719 | $227.60M | – |
| 2026-09-16 | $0.3472 | $127.03M | – |
| 2026-09-15 | $0.3284 | $119.79M | – |
| 2026-09-14 | $0.3544 | $117.94M | – |
| 2026-09-13 | $0.3427 | $59.32M | – |
| 2026-09-12 | $0.3488 | $50.66M | – |
| 2026-09-11 | $0.3504 | $100.43M | – |
| 2026-09-10 | $0.3426 | $122.51M | – |
| 2026-09-09 | $0.3597 | $115.07M | – |
| 2026-09-08 | $0.3747 | $122.22M | – |
| 2026-09-07 | $0.3840 | $161.63M | – |
| 2026-09-06 | $0.3865 | $115.35M | – |
| 2026-09-05 | $0.3704 | $107.53M | – |
| 2026-09-04 | $0.3574 | $110.76M | – |
| 2026-09-03 | $0.3628 | $109.33M | – |
| 2026-09-02 | $0.3478 | $68.95M | – |
| 2026-09-01 | $0.3406 | $91.57M | – |
| 2026-08-31 | $0.3460 | $64.06M | – |
| 2026-08-30 | $0.3440 | $80.17M | – |
| 2026-08-29 | $0.3533 | $54.04M | – |
| 2026-08-28 | $0.3562 | $120.31M | – |
| 2026-08-27 | $0.3775 | $125.15M | – |
| 2026-08-26 | $0.3752 | $90.80M | – |
| 2026-08-25 | $0.3640 | $160.68M | – |
| 2026-08-24 | $0.3816 | $188.84M | – |
| 2026-08-23 | $0.3835 | $214.87M | – |
| 2026-08-22 | $0.3662 | $352.41M | – |
| 2026-08-21 | $0.3975 | $289.82M | – |
| 2026-08-20 | $0.3561 | $159.95M | – |
| 2026-08-19 | $0.3470 | $106.14M | – |
| 2026-08-18 | $0.3263 | $54.25M | – |
| 2026-08-17 | $0.3358 | $62.32M | – |
| 2026-08-16 | $0.3298 | $41.97M | – |
| 2026-08-15 | $0.3233 | $38.66M | – |
| 2026-08-14 | $0.3268 | $61.75M | – |
| 2026-08-13 | $0.3343 | $59.85M | – |
| 2026-08-12 | $0.3300 | $70.69M | – |
| 2026-08-11 | $0.3356 | $68.03M | – |
| 2026-08-10 | $0.3398 | $68.51M | – |
| 2026-08-09 | $0.3474 | $67.03M | – |
| 2026-08-08 | $0.3518 | $56.10M | – |
| 2026-08-07 | $0.3475 | $129.98M | – |
| 2026-08-06 | $0.3586 | $81.40M | – |
| 2026-08-05 | $0.3732 | $94.74M | – |
| 2026-08-04 | $0.3736 | $110.04M | – |
| 2026-08-03 | $0.3712 | $99.50M | – |
| 2026-08-02 | $0.3785 | $96.30M | – |
| 2026-08-01 | $0.3799 | $85.47M | – |
| 2026-07-31 | $0.3898 | $114.45M | – |
| 2026-07-30 | $0.4159 | $145.73M | – |
| 2026-07-29 | $0.4040 | $115.65M | – |
| 2026-07-28 | $0.4056 | $123.04M | – |
| 2026-07-27 | $0.3938 | $146.14M | – |
| 2026-07-26 | $0.4043 | $115.93M | – |
| 2026-07-25 | $0.3777 | $75.63M | – |
| 2026-07-24 | $0.3832 | $115.63M | – |
| 2026-07-23 | $0.4011 | $118.75M | – |
| 2026-07-22 | $0.4130 | $171.35M | – |
| 2026-07-21 | $0.4006 | $246.96M | – |
| 2026-07-20 | $0.3574 | $93.42M | – |
| 2026-07-19 | $0.3451 | $77.53M | – |
| 2026-07-18 | $0.3470 | $181.47M | – |
| 2026-07-17 | $0.3727 | $159.05M | – |
| 2026-07-16 | $0.3636 | $267.58M | – |
| 2026-07-15 | $0.3657 | $182.49M | – |
| 2026-07-14 | $0.3147 | $59.54M | – |
| 2026-07-13 | $0.3103 | $51.36M | – |
| 2026-07-12 | $0.3226 | $37.03M | – |
| 2026-07-11 | $0.3245 | $46.57M | – |
| 2026-07-10 | $0.3282 | $56.26M | – |
| 2026-07-09 | $0.3163 | $53.75M | – |
| 2026-07-08 | $0.3154 | $72.36M | – |
| 2026-07-07 | $0.3276 | $66.92M | – |
| 2026-07-06 | $0.3330 | $92.45M | – |
| 2026-07-05 | $0.3322 | $57.70M | – |
| 2026-07-04 | $0.3358 | $60.94M | – |
| 2026-07-03 | $0.3337 | $54.60M | – |
| 2026-07-02 | $0.3284 | $79.59M | – |
| 2026-07-01 | $0.3246 | $74.10M | – |
| 2026-06-30 | $0.3084 | $52.39M | – |
| 2026-06-29 | $0.3168 | $67.97M | – |
| 2026-06-28 | $0.3095 | $42.13M | – |
| 2026-06-27 | $0.3109 | $47.11M | – |
| 2026-06-26 | $0.3164 | $77.36M | – |
| 2026-06-25 | $0.3130 | $104.16M | – |
| 2026-06-24 | $0.3136 | $94.44M | – |
| 2026-06-23 | $0.3144 | $78.16M | – |
| 2026-06-22 | $0.3285 | $65.88M | – |
| 2026-06-21 | $0.3297 | $65.72M | – |
| 2026-06-20 | $0.3429 | $74.58M | – |
| 2026-06-19 | $0.3555 | $84.79M | – |
| 2026-06-18 | $0.3659 | $160.97M | – |
| 2026-06-17 | $0.3642 | $145.28M | – |
| 2026-06-16 | $0.3695 | $136.08M | – |
| 2026-06-15 | $0.3702 | $164.89M | – |
| 2026-06-14 | $0.3674 | $107.92M | – |
| 2026-06-13 | $0.3644 | $83.08M | – |
| 2026-06-12 | $0.3542 | $97.05M | – |
| 2026-06-11 | $0.3657 | $106.10M | – |
| 2026-06-10 | $0.3333 | $117.12M | – |
| 2026-06-09 | $0.3579 | $138.09M | – |
| 2026-06-08 | $0.3644 | $167.15M | – |
| 2026-06-07 | $0.3488 | $160.80M | – |
| 2026-06-06 | $0.3247 | $121.07M | – |
| 2026-06-05 | $0.3435 | $268.22M | – |
| 2026-06-04 | $0.3709 | $418.41M | – |
| 2026-06-03 | $0.4142 | $405.74M | – |
| 2026-06-02 | $0.3880 | $382.02M | – |
| 2026-06-01 | $0.3561 | $194.64M | – |
| 2026-05-31 | $0.3633 | $217.22M | – |
| 2026-05-30 | $0.3742 | $247.56M | – |
| 2026-05-29 | $0.3548 | $215.02M | – |
| 2026-05-28 | $0.3686 | $277.89M | – |
| 2026-05-27 | $0.3843 | $214.58M | – |
| 2026-05-26 | $0.4055 | $307.52M | – |
| 2026-05-25 | $0.4281 | $227.89M | – |
| 2026-05-24 | $0.4393 | $324.11M | – |
| 2026-05-23 | $0.4263 | $341.91M | – |
| 2026-05-22 | $0.3832 | $452.82M | – |
| 2026-05-21 | $0.4143 | $287.78M | – |
| 2026-05-20 | $0.4016 | $267.95M | – |
| 2026-05-19 | $0.3689 | $260.37M | – |
| 2026-05-18 | $0.3850 | $174.54M | – |
| 2026-05-17 | $0.3452 | $93.23M | – |
| 2026-05-16 | $0.3443 | $80.69M | – |
| 2026-05-15 | $0.3629 | $121.40M | – |
| 2026-05-14 | $0.3870 | $166.04M | – |
| 2026-05-13 | $0.3854 | $159.40M | – |
| 2026-05-12 | $0.3895 | $242.60M | – |
| 2026-05-11 | $0.4302 | $348.39M | – |
| 2026-05-10 | $0.4253 | $239.34M | – |
| 2026-05-09 | $0.4193 | $382.37M | – |
| 2026-05-08 | $0.4504 | $558.86M | – |
| 2026-05-07 | $0.3524 | $272.65M | – |
| 2026-05-06 | $0.3237 | $168.68M | – |
| 2026-05-05 | $0.3222 | $168.64M | – |
| 2026-05-04 | $0.3162 | $272.29M | – |
| 2026-05-03 | $0.2873 | $83.92M | – |
| 2026-05-02 | $0.2829 | $90.32M | – |
| 2026-05-01 | $0.2679 | $65.16M | – |
| 2026-04-30 | $0.2625 | $51.05M | – |
| 2026-04-29 | $0.2632 | $64.28M | – |
| 2026-04-28 | $0.2646 | $51.42M | – |
| 2026-04-27 | $0.2659 | $59.95M | – |
| 2026-04-26 | $0.2671 | $65.37M | – |
| 2026-04-25 | $0.2611 | $34.41M | – |
| 2026-04-24 | $0.2622 | $46.51M | – |
| 2026-04-23 | $0.2624 | $54.44M | – |
| 2026-04-22 | $0.2612 | $69.87M | – |
| 2026-04-21 | $0.2581 | $64.93M | – |
| 2026-04-20 | $0.2555 | $89.88M | – |
| 2026-04-19 | $0.2505 | $76.37M | – |
| 2026-04-18 | $0.2587 | $60.72M | – |
| 2026-04-17 | $0.2707 | $97.07M | – |
| 2026-04-16 | $0.2696 | $92.19M | – |
| 2026-04-15 | $0.2587 | $56.62M | – |
| 2026-04-14 | $0.2511 | $65.93M | – |
| 2026-04-13 | $0.2576 | $74.42M | – |
| 2026-04-12 | $0.2425 | $61.18M | – |
| 2026-04-11 | $0.2563 | $54.03M | – |
| 2026-04-10 | $0.2566 | $65.81M | – |
| 2026-04-09 | $0.2546 | $74.98M | – |
| 2026-04-08 | $0.2561 | $67.11M | – |
| 2026-04-07 | $0.2702 | $80.31M | – |
| 2026-04-06 | $0.2561 | $66.91M | – |
| 2026-04-05 | $0.2584 | $40.85M | – |
| 2026-04-04 | $0.2554 | $29.32M | – |
| 2026-04-03 | $0.2592 | $37.97M | – |
| 2026-04-02 | $0.2578 | $58.86M | – |
| 2026-04-01 | $0.2700 | $65.77M | – |
| 2026-03-31 | $0.2723 | $72.39M | – |
| 2026-03-30 | $0.2618 | $57.35M | – |
| 2026-03-29 | $0.2574 | $52.17M | – |
| 2026-03-28 | $0.2683 | $86.04M | – |
| 2026-03-27 | $0.2691 | $188.43M | – |
| 2026-03-26 | $0.2692 | $100.56M | – |
| 2026-03-25 | $0.2655 | $72.20M | – |
| 2026-03-24 | $0.2562 | $69.19M | – |
| 2026-03-23 | $0.2541 | $58.82M | – |
| 2026-03-22 | $0.2455 | $39.69M | – |
| 2026-03-21 | $0.2525 | $27.00M | – |
| 2026-03-20 | $0.2603 | $42.01M | – |
| 2026-03-19 | $0.2577 | $44.06M | – |
| 2026-03-18 | $0.2670 | $53.16M | – |
| 2026-03-17 | $0.2811 | $53.27M | – |
| 2026-03-16 | $0.2891 | $75.96M | – |
| 2026-03-15 | $0.2700 | $40.80M | – |
| 2026-03-14 | $0.2627 | $30.99M | – |
| 2026-03-13 | $0.2632 | $65.87M | – |
| 2026-03-12 | $0.2596 | $37.06M | – |
| 2026-03-11 | $0.2557 | $37.41M | – |
| 2026-03-10 | $0.2550 | $48.90M | – |
| 2026-03-09 | $0.2506 | $45.70M | – |
| 2026-03-08 | $0.2438 | $37.32M | – |
| 2026-03-07 | $0.2488 | $32.45M | – |
| 2026-03-06 | $0.2555 | $45.79M | – |
| 2026-03-05 | $0.2647 | $48.99M | – |
| 2026-03-04 | $0.2692 | $75.09M | – |
| 2026-03-03 | $0.2558 | $42.99M | – |
| 2026-03-02 | $0.2578 | $55.66M | – |
| 2026-03-01 | $0.2520 | $57.63M | – |
| 2026-02-28 | $0.2613 | $60.59M | – |
| 2026-02-27 | $0.2571 | $47.25M | – |
| 2026-02-26 | $0.2660 | $60.25M | – |
| 2026-02-25 | $0.2750 | $78.41M | – |
| 2026-02-24 | $0.2465 | $55.81M | – |
| 2026-02-23 | $0.2483 | $47.77M | – |
| 2026-02-22 | $0.2621 | $31.14M | – |
| 2026-02-21 | $0.2673 | $31.44M | – |
| 2026-02-20 | $0.2677 | $44.14M | – |
| 2026-02-19 | $0.2616 | $35.17M | – |
| 2026-02-18 | $0.2646 | $37.38M | – |
| 2026-02-17 | $0.2747 | $33.87M | – |
| 2026-02-16 | $0.2780 | $37.08M | – |
| 2026-02-15 | $0.2757 | $60.20M | – |
| 2026-02-14 | $0.2945 | $66.91M | – |
| 2026-02-13 | $0.2637 | $40.63M | – |
| 2026-02-12 | $0.2511 | $54.51M | – |
| 2026-02-11 | $0.2409 | $65.57M | – |
| 2026-02-10 | $0.2474 | $47.47M | – |
| 2026-02-09 | $0.2503 | $77.31M | – |
| 2026-02-08 | $0.2580 | $56.02M | – |
| 2026-02-07 | $0.2631 | $85.57M | – |
| 2026-02-06 | $0.2586 | $162.41M | – |
| 2026-02-05 | $0.2247 | $134.61M | – |
| 2026-02-04 | $0.2695 | $80.09M | – |
| 2026-02-03 | $0.2778 | $107.30M | – |
| 2026-02-02 | $0.2840 | $90.31M | – |
| 2026-02-01 | $0.2750 | $70.26M | – |
| 2026-01-31 | $0.2872 | $106.49M | – |
| 2026-01-30 | $0.3110 | $84.20M | – |
| 2026-01-29 | $0.3147 | $83.28M | – |
| 2026-01-28 | $0.3458 | $75.26M | – |
| 2026-01-27 | $0.3404 | $55.95M | – |
| 2026-01-26 | $0.3319 | $58.78M | – |
| 2026-01-25 | $0.3225 | $65.70M | – |
| 2026-01-24 | $0.3433 | $37.29M | – |
| 2026-01-23 | $0.3463 | $79.98M | – |
| 2026-01-22 | $0.3412 | $52.98M | – |
| 2026-01-21 | $0.3396 | $79.73M | – |
| 2026-01-20 | $0.3287 | $74.30M | – |
| 2026-01-19 | $0.3480 | $127.09M | – |
| 2026-01-18 | $0.3554 | $91.12M | – |
| 2026-01-17 | $0.3849 | $51.30M | – |
| 2026-01-16 | $0.3835 | $49.28M | – |
| 2026-01-15 | $0.3799 | $88.70M | – |
| 2026-01-14 | $0.4012 | $104.98M | – |
| 2026-01-13 | $0.4153 | $89.53M | – |
| 2026-01-12 | $0.3866 | $55.97M | – |
| 2026-01-11 | $0.3983 | $38.34M | – |
| 2026-01-10 | $0.3991 | $30.34M | – |
| 2026-01-09 | $0.4019 | $63.87M | – |
| 2026-01-08 | $0.4071 | $70.15M | – |
| 2026-01-07 | $0.4221 | $70.74M | – |
| 2026-01-06 | $0.4576 | $105.17M | – |
| 2026-01-05 | $0.4552 | $85.04M | – |
| 2026-01-04 | $0.4382 | $73.57M | – |
| 2026-01-03 | $0.4277 | $53.27M | – |
| 2026-01-02 | $0.4227 | $82.67M | – |
| 2026-01-01 | $0.3866 | $44.17M | – |
| 2025-12-31 | $0.3586 | $51.20M | – |
| 2025-12-30 | $0.3744 | $42.57M | – |
| 2025-12-29 | $0.3765 | $48.97M | – |
| 2025-12-28 | $0.3871 | $29.68M | – |
| 2025-12-27 | $0.3874 | $29.46M | – |
| 2025-12-26 | $0.3754 | $42.01M | – |
| 2025-12-25 | $0.3678 | $34.50M | – |
| 2025-12-24 | $0.3759 | $40.35M | – |
| 2025-12-23 | $0.3865 | $45.44M | – |
| 2025-12-22 | $0.3931 | $52.86M | – |
| 2025-12-21 | $0.3902 | $40.74M | – |
| 2025-12-20 | $0.3989 | $31.51M | – |
| 2025-12-19 | $0.3974 | $69.15M | – |
| 2025-12-18 | $0.3686 | $79.40M | – |
| 2025-12-17 | $0.3897 | $69.51M | – |
| 2025-12-16 | $0.4149 | $75.74M | – |
| 2025-12-15 | $0.4165 | $88.17M | – |
| 2025-12-14 | $0.4417 | $52.13M | – |
| 2025-12-13 | $0.4636 | $31.58M | – |
| 2025-12-12 | $0.4586 | $80.28M | – |
| 2025-12-11 | $0.4740 | $83.20M | – |
| 2025-12-10 | $0.4902 | $94.67M | – |
| 2025-12-09 | $0.4992 | $105.98M | – |
| 2025-12-08 | $0.4846 | $158.80M | – |
| 2025-12-07 | $0.4559 | $57.00M | – |
| 2025-12-06 | $0.4680 | $35.21M | – |
| 2025-12-05 | $0.4638 | $52.82M | – |
| 2025-12-04 | $0.4914 | $65.07M | – |
| 2025-12-03 | $0.5146 | $79.60M | – |
| 2025-12-02 | $0.5023 | $79.29M | – |
| 2025-12-01 | $0.4627 | $93.82M | – |
| 2025-11-30 | $0.5056 | $42.79M | – |
| 2025-11-29 | $0.5102 | $40.17M | – |
| 2025-11-28 | $0.5161 | $62.15M | – |
| 2025-11-27 | $0.5216 | $74.82M | – |
| 2025-11-26 | $0.5171 | $78.63M | – |
| 2025-11-25 | $0.5053 | $77.18M | – |
| 2025-11-24 | $0.4995 | $79.66M | – |
| 2025-11-23 | $0.4748 | $66.58M | – |
| 2025-11-22 | $0.4625 | $70.03M | – |
| 2025-11-21 | $0.4661 | $170.52M | – |
| 2025-11-20 | $0.5014 | $110.76M | – |
| 2025-11-19 | $0.5288 | $118.77M | – |
| 2025-11-18 | $0.5460 | $87.81M | – |
| 2025-11-17 | $0.5307 | $80.91M | – |
| 2025-11-16 | $0.5580 | $72.03M | – |
| 2025-11-15 | $0.5830 | $53.59M | – |
| 2025-11-14 | $0.5743 | $107.80M | – |
| 2025-11-13 | $0.6158 | $94.64M | – |
| 2025-11-12 | $0.6369 | $70.94M | – |
| 2025-11-11 | $0.6489 | $78.76M | – |
| 2025-11-10 | $0.6912 | $94.06M | – |
| 2025-11-09 | $0.6710 | $64.21M | – |
| 2025-11-08 | $0.6600 | $76.35M | – |
| 2025-11-07 | $0.6658 | $138.26M | – |
| 2025-11-06 | $0.5940 | $77.72M | – |
| 2025-11-05 | $0.6173 | $111.81M | – |
| 2025-11-04 | $0.5942 | $197.28M | – |
| 2025-11-03 | $0.6141 | $180.69M | – |
| 2025-11-02 | $0.6992 | $74.46M | – |
| 2025-11-01 | $0.7024 | $86.37M | – |
| 2025-10-31 | $0.6875 | $96.31M | – |
| 2025-10-30 | $0.6888 | $137.83M | – |
| 2025-10-29 | $0.7283 | $128.13M | – |
| 2025-10-28 | $0.7299 | $119.38M | – |
| 2025-10-27 | $0.7464 | $129.40M | – |
| 2025-10-26 | $0.7658 | $87.58M | – |
| 2025-10-25 | $0.7349 | $79.07M | – |
| 2025-10-24 | $0.7441 | $99.28M | – |
| 2025-10-23 | $0.7218 | $97.19M | – |
| 2025-10-22 | $0.7042 | $133.42M | – |
| 2025-10-21 | $0.7246 | $149.59M | – |
| 2025-10-20 | $0.7522 | $126.20M | – |
| 2025-10-19 | $0.7314 | $102.60M | – |