CCC - CoinMarketCap USD

Ondo USD (ONDO-USD)

0.94 +0.04 (+3.94%)
As of 4:31 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 0.898340 0.949603 0.880818 0.936481 0.936481 163,536,592
May 19, 2024 0.932313 0.974074 0.896747 0.898383 0.898383 183,403,749
May 18, 2024 0.953227 1.039573 0.923270 0.932324 0.932324 297,089,977
May 17, 2024 0.865680 0.967901 0.856232 0.953227 0.953227 274,351,906
May 16, 2024 0.842335 0.875294 0.825281 0.865680 0.865680 179,709,342
May 15, 2024 0.733606 0.845509 0.730580 0.842219 0.842219 176,246,858
May 14, 2024 0.769728 0.772382 0.727346 0.733606 0.733606 114,576,393
May 13, 2024 0.785271 0.795607 0.749392 0.769728 0.769728 137,045,406
May 12, 2024 0.786846 0.806515 0.780156 0.785271 0.785271 78,789,765
May 11, 2024 0.802826 0.829489 0.786188 0.786848 0.786848 118,101,742
May 10, 2024 0.817347 0.839146 0.795669 0.802826 0.802826 163,263,116
May 9, 2024 0.768367 0.820768 0.764340 0.817347 0.817347 133,283,136
May 8, 2024 0.797267 0.804596 0.762477 0.768358 0.768358 158,456,234
May 7, 2024 0.829774 0.852977 0.795860 0.797267 0.797267 139,493,364
May 6, 2024 0.852810 0.898071 0.818046 0.829773 0.829773 186,547,621
May 5, 2024 0.806552 0.860779 0.794622 0.852810 0.852810 117,347,927
May 4, 2024 0.823811 0.850511 0.806274 0.806552 0.806552 112,721,169
May 3, 2024 0.805307 0.839400 0.787998 0.823811 0.823811 160,126,551
May 2, 2024 0.769117 0.815717 0.732482 0.805286 0.805286 159,619,511
May 1, 2024 0.744773 0.785789 0.699911 0.769117 0.769117 215,794,280
Apr 30, 2024 0.782122 0.798857 0.700967 0.744773 0.744773 176,590,468
Apr 29, 2024 0.773828 0.795376 0.751696 0.782153 0.782153 125,153,354
Apr 28, 2024 0.794273 0.826220 0.771340 0.773828 0.773828 118,655,752
Apr 27, 2024 0.770136 0.797892 0.742480 0.794273 0.794273 119,880,360
Apr 26, 2024 0.813651 0.816095 0.767764 0.770136 0.770136 138,618,130
Apr 25, 2024 0.839197 0.855017 0.794534 0.813651 0.813651 230,282,599
Apr 24, 2024 0.800885 0.923660 0.800450 0.839193 0.839193 386,198,621
Apr 23, 2024 0.787594 0.849410 0.762024 0.800886 0.800886 273,820,517
Apr 22, 2024 0.810963 0.865164 0.785890 0.787594 0.787594 187,696,602
Apr 21, 2024 0.824437 0.848511 0.800745 0.810963 0.810963 193,075,389
Apr 20, 2024 0.748703 0.830404 0.734064 0.824437 0.824437 186,239,900
Apr 19, 2024 0.766346 0.798068 0.696915 0.748701 0.748701 321,656,048
Apr 18, 2024 0.795871 0.835938 0.742907 0.766327 0.766327 319,350,148
Apr 17, 2024 0.826436 0.885185 0.770459 0.795871 0.795871 376,429,383
Apr 16, 2024 0.862737 0.883007 0.768273 0.826439 0.826439 428,061,906
Apr 15, 2024 0.896998 1.021032 0.842195 0.862737 0.862737 618,563,389
Apr 14, 2024 0.785682 0.936635 0.717282 0.896998 0.896998 701,151,986
Apr 13, 2024 0.702323 0.839936 0.639434 0.785682 0.785682 732,968,502
Apr 12, 2024 0.821598 0.854104 0.599553 0.702323 0.702323 369,016,780
Apr 11, 2024 0.776853 0.840474 0.741157 0.821598 0.821598 196,607,740
Apr 10, 2024 0.759266 0.787048 0.727293 0.776853 0.776853 171,626,377
Apr 9, 2024 0.845072 0.845174 0.755556 0.759266 0.759266 165,920,085
Apr 8, 2024 0.804994 0.860245 0.784887 0.845072 0.845072 161,780,871
Apr 7, 2024 0.799550 0.850387 0.785192 0.804994 0.804994 115,345,037
Apr 6, 2024 0.773252 0.831621 0.765378 0.799550 0.799550 97,966,557
Apr 5, 2024 0.806675 0.811410 0.736243 0.773252 0.773252 144,801,937
Apr 4, 2024 0.803691 0.847373 0.751487 0.806590 0.806590 183,338,263
Apr 3, 2024 0.794562 0.837664 0.758894 0.803691 0.803691 224,925,444
Apr 2, 2024 0.904058 0.904290 0.776361 0.794563 0.794563 316,887,101
Apr 1, 2024 0.978694 0.980340 0.842955 0.904058 0.904058 365,024,202
Mar 31, 2024 0.896089 1.049062 0.889558 0.978696 0.978696 395,446,034
Mar 30, 2024 0.876076 0.944362 0.869490 0.896089 0.896089 283,091,422
Mar 29, 2024 0.910157 0.938344 0.867884 0.876076 0.876076 225,112,938
Mar 28, 2024 0.864533 0.960333 0.854582 0.910157 0.910157 310,637,728
Mar 27, 2024 0.877442 0.938075 0.837091 0.864533 0.864533 434,658,237
Mar 26, 2024 0.928151 0.994145 0.849551 0.877481 0.877481 384,454,738
Mar 25, 2024 0.880588 0.974443 0.846263 0.928151 0.928151 475,047,851
Mar 24, 2024 0.705362 0.882820 0.701594 0.880465 0.880465 303,752,401
Mar 23, 2024 0.738352 0.748422 0.684797 0.705362 0.705362 160,239,299
Mar 22, 2024 0.747071 0.796692 0.669275 0.738352 0.738352 295,873,595
Mar 21, 2024 0.658876 0.816179 0.644541 0.747068 0.747068 409,459,078
Mar 20, 2024 0.509571 0.662904 0.480029 0.658876 0.658876 341,076,926
Mar 19, 2024 0.443941 0.525396 0.386846 0.509571 0.509571 222,986,616
Mar 18, 2024 0.491048 0.497953 0.438777 0.443941 0.443941 93,739,767
Mar 17, 2024 0.469975 0.501263 0.446430 0.491048 0.491048 98,360,779
Mar 16, 2024 0.518120 0.539521 0.458219 0.469975 0.469975 104,310,035
Mar 15, 2024 0.552412 0.558717 0.472502 0.518120 0.518120 139,151,200
Mar 14, 2024 0.569507 0.573535 0.515492 0.552412 0.552412 126,172,669
Mar 13, 2024 0.586006 0.594581 0.556962 0.569507 0.569507 81,131,999
Mar 12, 2024 0.614067 0.638371 0.561803 0.585991 0.585991 115,635,511
Mar 11, 2024 0.596593 0.625999 0.569132 0.614067 0.614067 103,377,903
Mar 10, 2024 0.613190 0.626921 0.571481 0.596590 0.596590 83,286,897
Mar 9, 2024 0.601752 0.644417 0.601716 0.613190 0.613190 96,886,120
Mar 8, 2024 0.602210 0.652890 0.591471 0.601752 0.601752 177,987,915
Mar 7, 2024 0.575969 0.609550 0.556906 0.602222 0.602222 152,876,133
Mar 6, 2024 0.517868 0.576706 0.477519 0.575969 0.575969 171,849,196
Mar 5, 2024 0.489063 0.520374 0.420877 0.517845 0.517845 212,439,712
Mar 4, 2024 0.501912 0.537303 0.471377 0.488746 0.488746 152,393,370
Mar 3, 2024 0.487792 0.540395 0.456729 0.501899 0.501899 153,497,571
Mar 2, 2024 0.507963 0.525429 0.471861 0.487759 0.487759 115,081,283
Mar 1, 2024 0.429859 0.534136 0.425317 0.508217 0.508217 250,378,676
Feb 29, 2024 0.406106 0.479553 0.374275 0.429959 0.429959 211,344,462
Feb 28, 2024 0.441925 0.442629 0.375855 0.406210 0.406210 164,837,228
Feb 27, 2024 0.430032 0.473727 0.416092 0.442962 0.442962 154,996,428
Feb 26, 2024 0.420044 0.441946 0.399662 0.430188 0.430188 117,746,753
Feb 25, 2024 0.417814 0.460546 0.412063 0.420306 0.420306 117,161,058
Feb 24, 2024 0.411217 0.437029 0.390977 0.417656 0.417656 110,994,404
Feb 23, 2024 0.432664 0.454174 0.382495 0.411216 0.411216 195,088,062
Feb 22, 2024 0.369419 0.462314 0.349094 0.432814 0.432814 251,926,538
Feb 21, 2024 0.344717 0.371898 0.301996 0.368717 0.368717 170,676,737
Feb 20, 2024 0.347980 0.361168 0.312769 0.344668 0.344668 175,738,180
Feb 19, 2024 0.268585 0.352839 0.267097 0.348217 0.348217 189,468,280
Feb 18, 2024 0.252284 0.282230 0.249516 0.268641 0.268641 84,634,368
Feb 17, 2024 0.261847 0.265172 0.238713 0.252385 0.252385 71,429,686
Feb 16, 2024 0.260522 0.273160 0.248397 0.261829 0.261829 97,838,285
Feb 15, 2024 0.287361 0.303031 0.255995 0.260448 0.260448 129,819,232
Feb 14, 2024 0.250133 0.287499 0.246134 0.287399 0.287399 138,397,164
Feb 13, 2024 0.242746 0.262572 0.235823 0.250133 0.250133 136,467,020
Feb 12, 2024 0.240233 0.247138 0.223283 0.242706 0.242706 89,114,636
Feb 11, 2024 0.222179 0.245237 0.222179 0.240013 0.240013 84,670,964
Feb 10, 2024 0.223329 0.230495 0.220322 0.221785 0.221785 61,730,720
Feb 9, 2024 0.228425 0.239536 0.223101 0.223157 0.223157 91,038,277
Feb 8, 2024 0.241321 0.248432 0.227410 0.228527 0.228527 82,475,958
Feb 7, 2024 0.223271 0.243396 0.219058 0.241095 0.241095 105,828,068
Feb 6, 2024 0.213087 0.235199 0.210342 0.223289 0.223289 106,580,448
Feb 5, 2024 0.206957 0.229745 0.203584 0.213213 0.213213 74,565,523
Feb 4, 2024 0.207419 0.217378 0.201346 0.206865 0.206865 65,914,720
Feb 3, 2024 0.221378 0.222960 0.206508 0.207625 0.207625 73,486,607
Feb 2, 2024 0.209132 0.226611 0.204936 0.221574 0.221574 102,489,929
Feb 1, 2024 0.215495 0.219385 0.199503 0.209066 0.209066 121,397,778
Jan 31, 2024 0.239781 0.240117 0.212163 0.215244 0.215244 145,206,905
Jan 30, 2024 0.267591 0.273279 0.238669 0.239698 0.239698 128,042,952
Jan 29, 2024 0.256548 0.279324 0.244310 0.267591 0.267591 152,933,548
Jan 28, 2024 0.263686 0.292643 0.249332 0.256873 0.256873 154,934,185
Jan 27, 2024 0.227123 0.276111 0.221795 0.263738 0.263738 138,273,229
Jan 26, 2024 0.223440 0.238572 0.208832 0.227113 0.227113 150,484,605
Jan 25, 2024 0.256472 0.264438 0.215608 0.223338 0.223338 142,816,342
Jan 24, 2024 0.249843 0.256560 0.231025 0.256393 0.256393 172,729,588
Jan 23, 2024 0.243812 0.261907 0.200876 0.249500 0.249500 196,908,334
Jan 22, 2024 0.281736 0.310301 0.244015 0.244015 0.244015 254,446,024
Jan 21, 2024 0.205517 0.293291 0.195142 0.281576 0.281576 192,576,704
Jan 20, 2024 0.199556 0.221633 0.187786 0.205522 0.205522 91,138,240
Jan 19, 2024 0.221246 0.230759 0.177497 0.199556 0.199556 122,607,050
Jan 18, 2024 0.161690 0.226606 0.083546 0.221159 0.221159 150,144,734

Related Tickers

BTC-USD Bitcoin USD
67,777.24
+1.55%
 
ETH-USD Ethereum USD
3,124.81
+1.98%
 
USDT-USD Tether USDt USD
1.00
-0.01%
 
BNB-USD BNB USD
577.28
+0.25%
 
SOL-USD Solana USD
179.84
+7.19%
 
USDC-USD USD Coin USD
1.00
-0.05%
 
STETH-USD Lido Staked ETH USD
3,125.25
+1.93%
 
XRP-USD XRP USD
0.52
+1.23%
 
TON11419-USD Toncoin USD
6.53
+2.28%
 
DOGE-USD Dogecoin USD
0.15
+2.04%
 
ADA-USD Cardano USD
0.47
-0.05%
 
SHIB-USD Shiba Inu USD
0.00
+0.93%
 
AVAX-USD Avalanche USD
36.80
+3.15%
 
TRX-USD TRON USD
0.12
+0.84%
 
WTRX-USD Wrapped TRON USD
0.12
+0.90%
 
WBTC-USD Wrapped Bitcoin USD
67,675.06
+1.28%
 
DOT-USD Polkadot USD
7.05
+1.06%
 
LINK-USD Chainlink USD
16.44
-2.08%
 
BCH-USD Bitcoin Cash USD
487.41
-0.14%
 
NEAR-USD NEAR Protocol USD
8.11
+4.48%
 
MATIC-USD Polygon USD
0.69
+0.64%
 
LTC-USD Litecoin USD
83.95
+1.58%
 
ICP-USD Internet Computer USD
12.85
+1.50%
 
LEO-USD UNUS SED LEO USD
5.94
+0.49%
 
DAI-USD Dai USD
1.00
-0.02%
 
UNI7083-USD Uniswap USD
7.77
+1.08%
 
ETC-USD Ethereum Classic USD
28.19
+2.39%
 
RNDR-USD Render USD
10.64
+4.58%
 
HBAR-USD Hedera USD
0.11
+1.41%
 
WHBAR-USD Wrapped HBAR USD
0.11
+0.12%
 
PEPE24478-USD Pepe USD
0.00
+4.33%
 
APT21794-USD Aptos USD
8.51
+3.73%
 
WEETH-USD Wrapped eETH USD
3,230.59
+1.08%
 
BTCB-USD Bitcoin BEP2 USD
67,677.52
+1.16%
 
FDUSD-USD First Digital USD USD
1.00
+0.01%
 
IMX10603-USD Immutable USD
2.36
+4.21%
 
CRO-USD Cronos USD
0.12
+0.66%
 
ATOM-USD Cosmos USD
8.35
+0.40%
 
EZETH-USD Renzo Restaked ETH USD
3,075.46
+1.93%
 
AR-USD Arweave USD
48.70
+4.39%
 
MNT27075-USD Mantle USD
0.95
-0.08%
 
FIL-USD Filecoin USD
5.60
+0.36%
 
XLM-USD Stellar USD
0.11
+0.85%
 
GRT6719-USD The Graph USD
0.32
+7.82%
 
STX4847-USD Stacks USD
2.04
+3.45%
 
OKB-USD OKB USD
49.24
+0.18%
 
KAS-USD Kaspa USD
0.12
+1.23%
 
WBETH-USD Wrapped Beacon ETH USD
3,244.94
+1.94%
 
OP-USD Optimism USD
2.55
+3.19%
 
FTM-USD Fantom USD
0.96
+13.51%
 
WIF-USD dogwifhat USD
2.69
+8.71%
 
ARB11841-USD Arbitrum USD
0.99
+0.72%
 
SUI20947-USD Sui USD
1.11
+8.67%
 
MKR-USD Maker USD
2,780.82
+1.06%
 
TAO22974-USD Bittensor USD
380.16
+3.54%
 
VET-USD VeChain USD
0.03
+0.76%
 
XMR-USD Monero USD
136.15
+0.14%
 
INJ-USD Injective USD
26.77
+9.93%
 
USDE29470-USD Ethena USDe USD
1.00
-0.02%
 
THETA-USD Theta Network USD
2.33
+8.36%
 
RUNE-USD THORChain USD
6.93
+4.57%
 
FET-USD Fetch.ai USD
2.32
+5.47%
 
FLOKI-USD FLOKI USD
0.00
+2.09%
 
RETH-USD Rocket Pool ETH USD
3,416.59
-0.17%
 
JUP29210-USD Jupiter USD
1.23
+4.72%
 
BONK-USD Bonk USD
0.00
-2.05%
 
TIA22861-USD Celestia USD
8.82
-1.70%
 
PYTH-USD Pyth Network USD
0.44
+15.27%
 
LDO-USD Lido DAO USD
1.76
+1.31%
 
CORE23254-USD Core USD
1.76
-1.76%
 
SEI-USD Sei USD
0.53
+2.13%
 
BGB-USD Bitget Token USD
1.10
+0.80%
 
ALGO-USD Algorand USD
0.18
+1.30%
 
ZBU-USD Zeebu USD
4.24
+0.35%
 
AKT-USD Akash Network USD
5.69
+0.31%
 
GALA-USD Gala USD
0.04
+2.45%
 
FLOW-USD Flow USD
0.88
+0.76%
 
BEAM28298-USD Beam USD
0.03
+7.73%
 
BSV-USD Bitcoin SV USD
65.97
+0.24%
 
AAVE-USD Aave USD
87.40
+2.00%
 
AGIX-USD SingularityNET USD
0.97
+5.17%
 
STRK22691-USD Starknet USD
1.09
+2.63%
 
VBNB-USD Venus BNB USD
14.03
+0.18%
 
QNT-USD Quant USD
96.49
+1.47%
 
BTT-USD BitTorrent(New) USD
0.00
+0.77%
 
FLR-USD Flare USD
0.03
+0.05%
 
ENA-USD Ethena USD
0.73
+2.31%
 
DYDX-USD dYdX (Native) USD
1.96
+0.94%
 
MSOL-USD Marinade Staked SOL USD
214.29
+7.62%
 
NEO-USD Neo USD
15.00
+0.29%
 
CHZ-USD Chiliz USD
0.12
+2.53%
 
AXS-USD Axie Infinity USD
7.22
+1.28%
 
EGLD-USD MultiversX USD
38.70
+0.72%
 
WLD-USD Worldcoin USD
4.83
+1.51%
 
CHEEL-USD Cheelee USD
19.22
+1.18%
 
JASMY-USD JasmyCoin USD
0.02
+1.80%
 
SAND-USD The Sandbox USD
0.43
+1.19%
 
XEC-USD eCash USD
0.00
-1.93%
 
W-USD Wormhole USD
0.54
+1.25%