CCC - CoinMarketCap USD

Ondo USD (ONDO-USD)

1.28 -0.03 (-2.27%)
As of 2:08 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 9, 2024 1.2692 1.3097 1.2667 1.2833 1.2833 143,254,816
Jun 8, 2024 1.3264 1.3844 1.2644 1.2692 1.2692 187,650,019
Jun 7, 2024 1.3513 1.4069 1.2375 1.3265 1.3265 285,461,188
Jun 6, 2024 1.3807 1.4063 1.3438 1.3513 1.3513 170,599,087
Jun 5, 2024 1.4520 1.4600 1.3737 1.3807 1.3807 246,819,738
Jun 4, 2024 1.3716 1.4701 1.3703 1.4520 1.4520 281,864,946
Jun 3, 2024 1.3797 1.4780 1.3526 1.3716 1.3716 343,768,086
Jun 2, 2024 1.4081 1.4484 1.3311 1.3797 1.3797 309,963,948
Jun 1, 2024 1.2423 1.4122 1.2256 1.4081 1.4081 298,232,780
May 31, 2024 1.1801 1.2627 1.1597 1.2423 1.2423 236,410,854
May 30, 2024 1.1642 1.2390 1.1099 1.1801 1.1801 237,442,452
May 29, 2024 1.2523 1.2879 1.1551 1.1642 1.1642 208,044,113
May 28, 2024 1.2217 1.2723 1.1786 1.2523 1.2523 224,484,753
May 27, 2024 1.2235 1.2791 1.1900 1.2217 1.2217 236,025,195
May 26, 2024 1.2395 1.3273 1.2235 1.2235 1.2235 302,814,973
May 25, 2024 1.1405 1.2474 1.1405 1.2395 1.2395 361,172,554
May 24, 2024 1.0719 1.1701 1.0514 1.1405 1.1405 409,110,278
May 23, 2024 0.9329 1.0727 0.9230 1.0719 1.0719 341,747,787
May 22, 2024 0.9377 0.9570 0.8976 0.9329 0.9329 163,283,766
May 21, 2024 0.9716 0.9746 0.9125 0.9377 0.9377 194,096,382
May 20, 2024 0.8984 0.9807 0.8805 0.9716 0.9716 238,160,293
May 19, 2024 0.9323 0.9741 0.8967 0.8984 0.8984 183,403,749
May 18, 2024 0.9532 1.0396 0.9233 0.9323 0.9323 297,089,977
May 17, 2024 0.8657 0.9679 0.8562 0.9532 0.9532 274,351,906
May 16, 2024 0.8423 0.8753 0.8253 0.8657 0.8657 179,709,342
May 15, 2024 0.7336 0.8455 0.7306 0.8422 0.8422 176,246,858
May 14, 2024 0.7697 0.7724 0.7273 0.7336 0.7336 114,576,393
May 13, 2024 0.7853 0.7956 0.7494 0.7697 0.7697 137,045,406
May 12, 2024 0.7868 0.8065 0.7802 0.7853 0.7853 78,789,765
May 11, 2024 0.8028 0.8295 0.7862 0.7868 0.7868 118,101,742
May 10, 2024 0.8173 0.8391 0.7957 0.8028 0.8028 163,263,116
May 9, 2024 0.7684 0.8208 0.7643 0.8173 0.8173 133,283,136
May 8, 2024 0.7973 0.8046 0.7625 0.7684 0.7684 158,456,234
May 7, 2024 0.8298 0.8530 0.7959 0.7973 0.7973 139,493,364
May 6, 2024 0.8528 0.8981 0.8180 0.8298 0.8298 186,547,621
May 5, 2024 0.8066 0.8608 0.7946 0.8528 0.8528 117,347,927
May 4, 2024 0.8238 0.8505 0.8063 0.8066 0.8066 112,721,169
May 3, 2024 0.8053 0.8394 0.7880 0.8238 0.8238 160,126,551
May 2, 2024 0.7691 0.8157 0.7325 0.8053 0.8053 159,619,511
May 1, 2024 0.7448 0.7858 0.6999 0.7691 0.7691 215,794,280
Apr 30, 2024 0.7821 0.7989 0.7010 0.7448 0.7448 176,590,468
Apr 29, 2024 0.7738 0.7954 0.7517 0.7822 0.7822 125,153,354
Apr 28, 2024 0.7943 0.8262 0.7713 0.7738 0.7738 118,655,752
Apr 27, 2024 0.7701 0.7979 0.7425 0.7943 0.7943 119,880,360
Apr 26, 2024 0.8137 0.8161 0.7678 0.7701 0.7701 138,618,130
Apr 25, 2024 0.8392 0.8550 0.7945 0.8137 0.8137 230,282,599
Apr 24, 2024 0.8009 0.9237 0.8005 0.8392 0.8392 386,198,621
Apr 23, 2024 0.7876 0.8494 0.7620 0.8009 0.8009 273,820,517
Apr 22, 2024 0.8110 0.8652 0.7859 0.7876 0.7876 187,696,602
Apr 21, 2024 0.8244 0.8485 0.8007 0.8110 0.8110 193,075,389
Apr 20, 2024 0.7487 0.8304 0.7341 0.8244 0.8244 186,239,900
Apr 19, 2024 0.7663 0.7981 0.6969 0.7487 0.7487 321,656,048
Apr 18, 2024 0.7959 0.8359 0.7429 0.7663 0.7663 319,350,148
Apr 17, 2024 0.8264 0.8852 0.7705 0.7959 0.7959 376,429,383
Apr 16, 2024 0.8627 0.8830 0.7683 0.8264 0.8264 428,061,906
Apr 15, 2024 0.8970 1.0210 0.8422 0.8627 0.8627 618,563,389
Apr 14, 2024 0.7857 0.9366 0.7173 0.8970 0.8970 701,151,986
Apr 13, 2024 0.7023 0.8399 0.6394 0.7857 0.7857 732,968,502
Apr 12, 2024 0.8216 0.8541 0.5996 0.7023 0.7023 369,016,780
Apr 11, 2024 0.7769 0.8405 0.7412 0.8216 0.8216 196,607,740
Apr 10, 2024 0.7593 0.7870 0.7273 0.7769 0.7769 171,626,377
Apr 9, 2024 0.8451 0.8452 0.7556 0.7593 0.7593 165,920,085
Apr 8, 2024 0.8050 0.8602 0.7849 0.8451 0.8451 161,780,871
Apr 7, 2024 0.7995 0.8504 0.7852 0.8050 0.8050 115,345,037
Apr 6, 2024 0.7733 0.8316 0.7654 0.7995 0.7995 97,966,557
Apr 5, 2024 0.8067 0.8114 0.7362 0.7733 0.7733 144,801,937
Apr 4, 2024 0.8037 0.8474 0.7515 0.8066 0.8066 183,338,263
Apr 3, 2024 0.7946 0.8377 0.7589 0.8037 0.8037 224,925,444
Apr 2, 2024 0.9041 0.9043 0.7764 0.7946 0.7946 316,887,101
Apr 1, 2024 0.9787 0.9803 0.8430 0.9041 0.9041 365,024,202
Mar 31, 2024 0.8961 1.0491 0.8896 0.9787 0.9787 395,446,034
Mar 30, 2024 0.8761 0.9444 0.8695 0.8961 0.8961 283,091,422
Mar 29, 2024 0.9102 0.9383 0.8679 0.8761 0.8761 225,112,938
Mar 28, 2024 0.8645 0.9603 0.8546 0.9102 0.9102 310,637,728
Mar 27, 2024 0.8774 0.9381 0.8371 0.8645 0.8645 434,658,237
Mar 26, 2024 0.9282 0.9941 0.8496 0.8775 0.8775 384,454,738
Mar 25, 2024 0.8806 0.9744 0.8463 0.9282 0.9282 475,047,851
Mar 24, 2024 0.7054 0.8828 0.7016 0.8805 0.8805 303,752,401
Mar 23, 2024 0.7384 0.7484 0.6848 0.7054 0.7054 160,239,299
Mar 22, 2024 0.7471 0.7967 0.6693 0.7384 0.7384 295,873,595
Mar 21, 2024 0.6589 0.8162 0.6445 0.7471 0.7471 409,459,078
Mar 20, 2024 0.5096 0.6629 0.4800 0.6589 0.6589 341,076,926
Mar 19, 2024 0.4439 0.5254 0.3868 0.5096 0.5096 222,986,616
Mar 18, 2024 0.4910 0.4980 0.4388 0.4439 0.4439 93,739,767
Mar 17, 2024 0.4700 0.5013 0.4464 0.4910 0.4910 98,360,779
Mar 16, 2024 0.5181 0.5395 0.4582 0.4700 0.4700 104,310,035
Mar 15, 2024 0.5524 0.5587 0.4725 0.5181 0.5181 139,151,200
Mar 14, 2024 0.5695 0.5735 0.5155 0.5524 0.5524 126,172,669
Mar 13, 2024 0.5860 0.5946 0.5570 0.5695 0.5695 81,131,999
Mar 12, 2024 0.6141 0.6384 0.5618 0.5860 0.5860 115,635,511
Mar 11, 2024 0.5966 0.6260 0.5691 0.6141 0.6141 103,377,903
Mar 10, 2024 0.6132 0.6269 0.5715 0.5966 0.5966 83,286,897
Mar 9, 2024 0.6018 0.6444 0.6017 0.6132 0.6132 96,886,120
Mar 8, 2024 0.6022 0.6529 0.5915 0.6018 0.6018 177,987,915
Mar 7, 2024 0.5760 0.6095 0.5569 0.6022 0.6022 152,876,133
Mar 6, 2024 0.5179 0.5767 0.4775 0.5760 0.5760 171,849,196
Mar 5, 2024 0.4891 0.5204 0.4209 0.5178 0.5178 212,439,712
Mar 4, 2024 0.5019 0.5373 0.4714 0.4887 0.4887 152,393,370
Mar 3, 2024 0.4878 0.5404 0.4567 0.5019 0.5019 153,497,571
Mar 2, 2024 0.5080 0.5254 0.4719 0.4878 0.4878 115,081,283
Mar 1, 2024 0.4299 0.5341 0.4253 0.5082 0.5082 250,378,676
Feb 29, 2024 0.4061 0.4796 0.3743 0.4300 0.4300 211,344,462
Feb 28, 2024 0.4419 0.4426 0.3759 0.4062 0.4062 164,837,228
Feb 27, 2024 0.4300 0.4737 0.4161 0.4430 0.4430 154,996,428
Feb 26, 2024 0.4200 0.4419 0.3997 0.4302 0.4302 117,746,753
Feb 25, 2024 0.4178 0.4605 0.4121 0.4203 0.4203 117,161,058
Feb 24, 2024 0.4112 0.4370 0.3910 0.4177 0.4177 110,994,404
Feb 23, 2024 0.4327 0.4542 0.3825 0.4112 0.4112 195,088,062
Feb 22, 2024 0.3694 0.4623 0.3491 0.4328 0.4328 251,926,538
Feb 21, 2024 0.3447 0.3719 0.3020 0.3687 0.3687 170,676,737
Feb 20, 2024 0.3480 0.3612 0.3128 0.3447 0.3447 175,738,180
Feb 19, 2024 0.2686 0.3528 0.2671 0.3482 0.3482 189,468,280
Feb 18, 2024 0.2523 0.2822 0.2495 0.2686 0.2686 84,634,368
Feb 17, 2024 0.2618 0.2652 0.2387 0.2524 0.2524 71,429,686
Feb 16, 2024 0.2605 0.2732 0.2484 0.2618 0.2618 97,838,285
Feb 15, 2024 0.2874 0.3030 0.2560 0.2604 0.2604 129,819,232
Feb 14, 2024 0.2501 0.2875 0.2461 0.2874 0.2874 138,397,164
Feb 13, 2024 0.2427 0.2626 0.2358 0.2501 0.2501 136,467,020
Feb 12, 2024 0.2402 0.2471 0.2233 0.2427 0.2427 89,114,636
Feb 11, 2024 0.2222 0.2452 0.2222 0.2400 0.2400 84,670,964
Feb 10, 2024 0.2233 0.2305 0.2203 0.2218 0.2218 61,730,720
Feb 9, 2024 0.2284 0.2395 0.2231 0.2232 0.2232 91,038,277
Feb 8, 2024 0.2413 0.2484 0.2274 0.2285 0.2285 82,475,958
Feb 7, 2024 0.2233 0.2434 0.2191 0.2411 0.2411 105,828,068
Feb 6, 2024 0.2131 0.2352 0.2103 0.2233 0.2233 106,580,448
Feb 5, 2024 0.2070 0.2297 0.2036 0.2132 0.2132 74,565,523
Feb 4, 2024 0.2074 0.2174 0.2013 0.2069 0.2069 65,914,720
Feb 3, 2024 0.2214 0.2230 0.2065 0.2076 0.2076 73,486,607
Feb 2, 2024 0.2091 0.2266 0.2049 0.2216 0.2216 102,489,929
Feb 1, 2024 0.2155 0.2194 0.1995 0.2091 0.2091 121,397,778
Jan 31, 2024 0.2398 0.2401 0.2122 0.2152 0.2152 145,206,905
Jan 30, 2024 0.2676 0.2733 0.2387 0.2397 0.2397 128,042,952
Jan 29, 2024 0.2565 0.2793 0.2443 0.2676 0.2676 152,933,548
Jan 28, 2024 0.2637 0.2926 0.2493 0.2569 0.2569 154,934,185
Jan 27, 2024 0.2271 0.2761 0.2218 0.2637 0.2637 138,273,229
Jan 26, 2024 0.2234 0.2386 0.2088 0.2271 0.2271 150,484,605
Jan 25, 2024 0.2565 0.2644 0.2156 0.2233 0.2233 142,816,342
Jan 24, 2024 0.2498 0.2566 0.2310 0.2564 0.2564 172,729,588
Jan 23, 2024 0.2438 0.2619 0.2009 0.2495 0.2495 196,908,334
Jan 22, 2024 0.2817 0.3103 0.2440 0.2440 0.2440 254,446,024
Jan 21, 2024 0.2055 0.2933 0.1951 0.2816 0.2816 192,576,704
Jan 20, 2024 0.1996 0.2216 0.1878 0.2055 0.2055 91,138,240
Jan 19, 2024 0.2212 0.2308 0.1775 0.1996 0.1996 122,607,050
Jan 18, 2024 0.1617 0.2266 0.0835 0.2212 0.2212 150,144,734

Related Tickers

BTC-USD Bitcoin USD
69,498.19
+0.19%
 
ETH-USD Ethereum USD
3,692.91
+0.20%
 
USDT-USD Tether USDt USD
1.00
+0.03%
 
BNB-USD BNB USD
681.56
-0.29%
 
SOL-USD Solana USD
160.90
+0.30%
 
STETH-USD Lido Staked ETH USD
3,688.11
+0.14%
 
USDC-USD USD Coin USD
1.00
+0.00%
 
XRP-USD XRP USD
0.50
+0.24%
 
DOGE-USD Dogecoin USD
0.15
+0.46%
 
TON11419-USD Toncoin USD
7.14
-0.76%
 
ADA-USD Cardano USD
0.44
+0.61%
 
WSTETH-USD Lido wstETH USD
4,308.34
+0.16%
 
SHIB-USD Shiba Inu USD
0.00
-0.14%
 
AVAX-USD Avalanche USD
32.44
-0.37%
 
WETH-USD WETH USD
3,689.33
+0.18%
 
WBTC-USD Wrapped Bitcoin USD
69,461.31
+0.13%
 
TRX-USD TRON USD
0.12
+2.67%
 
WTRX-USD Wrapped TRON USD
0.12
+2.79%
 
LINK-USD Chainlink USD
16.03
+0.94%
 
BCH-USD Bitcoin Cash USD
474.55
+0.15%
 
DOT-USD Polkadot USD
6.46
+0.25%
 
NEAR-USD NEAR Protocol USD
6.57
-1.65%
 
MATIC-USD Polygon USD
0.65
+0.12%
 
EETH-USD ether.fi Staked ETH USD
3,691.40
+0.43%
 
LTC-USD Litecoin USD
80.24
+0.72%
 
UNI7083-USD Uniswap USD
9.86
-0.20%
 
WEETH-USD Wrapped eETH USD
3,838.80
+0.35%
 
LEO-USD UNUS SED LEO USD
5.81
-2.80%
 
DAI-USD Dai USD
1.00
+0.01%
 
PEPE24478-USD Pepe USD
0.00
-0.21%
 
ICP-USD Internet Computer USD
10.93
+0.07%
 
ETC-USD Ethereum Classic USD
26.96
+0.97%
 
BTCB-USD Bitcoin BEP2 USD
69,430.56
+0.14%
 
KAS-USD Kaspa USD
0.16
+2.29%
 
EZETH-USD Renzo Restaked ETH USD
3,671.99
+0.48%
 
APT21794-USD Aptos USD
8.41
+2.65%
 
RNDR-USD Render USD
9.13
-0.54%
 
FIL-USD Filecoin USD
6.23
+2.35%
 
WBETH-USD Wrapped Beacon ETH USD
3,842.89
+0.26%
 
STX4847-USD Stacks USD
2.27
-0.10%
 
FDUSD-USD First Digital USD USD
1.00
-0.10%
 
HBAR-USD Hedera USD
0.09
+0.15%
 
XMR-USD Monero USD
169.11
+2.11%
 
USDE29470-USD Ethena USDe USD
1.00
+0.04%
 
ATOM-USD Cosmos USD
7.85
-0.29%
 
MNT27075-USD Mantle USD
0.94
-0.02%
 
IMX10603-USD Immutable USD
2.00
-1.64%
 
CRO-USD Cronos USD
0.11
-0.46%
 
XLM-USD Stellar USD
0.10
+1.69%
 
ARB11841-USD Arbitrum USD
0.98
+1.35%
 
OKB-USD OKB USD
46.92
-2.18%
 
WIF-USD dogwifhat USD
2.71
-0.56%
 
FLOKI-USD FLOKI USD
0.00
+1.33%
 
INJ-USD Injective USD
28.45
-0.94%
 
SUI20947-USD Sui USD
1.09
-1.36%
 
GRT6719-USD The Graph USD
0.27
+0.43%
 
AR-USD Arweave USD
37.84
+0.08%
 
TAO22974-USD Bittensor USD
357.28
-3.51%
 
OP-USD Optimism USD
2.22
+1.64%
 
VET-USD VeChain USD
0.03
-1.05%
 
MKR-USD Maker USD
2,460.68
+0.29%
 
RETH-USD Rocket Pool ETH USD
4,084.05
+0.07%
 
THETA-USD Theta Network USD
1.96
+1.03%
 
BONK-USD Bonk USD
0.00
+1.93%
 
FTM-USD Fantom USD
0.69
-2.42%
 
JASMY-USD JasmyCoin USD
0.04
+2.08%
 
NOT-USD Notcoin USD
0.02
-5.08%
 
BRETT29743-USD Brett (Based) USD
0.19
+20.25%
 
RUNE-USD THORChain USD
5.32
-2.24%
 
LDO-USD Lido DAO USD
1.96
-0.76%
 
JITOSOL-USD Jito Staked SOL USD
178.86
+0.20%
 
METH29035-USD Mantle Staked Ether USD
3,807.34
+0.27%
 
TIA22861-USD Celestia USD
9.06
-3.52%
 
BGB-USD Bitget Token USD
1.19
+1.68%
 
ZBU-USD Zeebu USD
4.72
+0.62%
 
PYTH-USD Pyth Network USD
0.43
+0.25%
 
STRK22691-USD Starknet USD
1.18
+2.22%
 
CORE23254-USD Core USD
1.71
+0.74%
 
FET-USD Fetch.ai USD
1.74
-0.95%
 
SEI-USD Sei USD
0.50
-1.70%
 
VBNB-USD Venus BNB USD
16.58
-0.35%
 
AAVE-USD Aave USD
93.36
-0.54%
 
ALGO-USD Algorand USD
0.17
+0.62%
 
JUP29210-USD Jupiter USD
1.00
+0.49%
 
SUSDE-USD Ethena Staked USDe USD
1.08
+0.08%
 
ORDI-USD ORDI USD
61.18
+2.07%
 
ENA-USD Ethena USD
0.82
-2.33%
 
FLOW-USD Flow USD
0.80
-3.06%
 
GALA-USD Gala USD
0.04
-1.24%
 
W-USD Wormhole USD
0.66
-2.12%
 
BEAM28298-USD Beam USD
0.02
-1.76%
 
BSV-USD Bitcoin SV USD
56.75
+1.14%
 
CHEEL-USD Cheelee USD
20.68
+0.82%
 
FLR-USD Flare USD
0.03
-0.60%
 
RSETH-USD Kelp DAO Restaked ETH USD
3,732.97
+0.17%
 
DYDX-USD dYdX (Native) USD
1.87
-1.15%
 
AXS-USD Axie Infinity USD
7.45
-1.64%
 
CHZ-USD Chiliz USD
0.12
+2.48%
 
WBNB-USD Wrapped BNB USD
680.75
-0.34%