Ondo current market price is $1.11 with a 24 hour trading volume of $482.87M. The total available supply of Ondo is 10.00B ONDO with a maximum supply of 10.00B ONDO. It has secured Rank 47 in the cryptocurrency market with a marketcap of $3.51B. The ONDO price is 0.52% up in the last one hour.
The high price of the Ondo is $1.15 and low price is $1.02 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
47
$1.11
$3.51B 5.34%
$11.12B
$482.87M
3.16B ONDO
10.00B ONDO
10.00B ONDO
$1.15
$1.02
$2.14 48.21%
16 Dec 2024
$0.0822 1248.94%
18 Jan 2024
Want to convert more cryptocurrencies?
0.52%
5.58%
19.16%
40.33%
64.83%
18.21%
30.19%
6.83%
Historical data of Ondo past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-06-26 | $1,769,632,525.40 | $198,278,635.75 | $1.23 |
| 2024-06-27 | $1,716,665,976.41 | $203,722,152.48 | $1.19 |
| 2024-06-28 | $1,681,771,916.06 | $173,751,465.46 | $1.16 |
| 2024-06-29 | $1,608,071,078.60 | $135,388,808.87 | $1.11 |
| 2024-06-30 | $1,599,744,640.79 | $84,236,017.64 | $1.11 |
| 2024-07-01 | $1,719,395,308.11 | $150,055,754.65 | $1.20 |
| 2024-07-02 | $1,713,368,963.80 | $156,151,181.62 | $1.19 |
| 2024-07-03 | $1,684,020,140.03 | $122,328,488.41 | $1.16 |
| 2024-07-04 | $1,615,214,907.74 | $155,911,456.64 | $1.12 |
| 2024-07-05 | $1,502,012,131.09 | $230,301,770.06 | $1.04 |
| 2024-07-06 | $1,431,087,125.06 | $369,712,714.95 | $0.99 |
| 2024-07-07 | $1,497,198,464.85 | $140,075,317.84 | $1.04 |
| 2024-07-08 | $1,292,458,699.17 | $146,871,198.42 | $0.90 |
| 2024-07-09 | $1,338,631,259.46 | $199,927,481.38 | $0.93 |
| 2024-07-10 | $1,358,313,099.99 | $132,310,051.07 | $0.94 |
| 2024-07-11 | $1,421,813,163.58 | $138,382,173.34 | $0.98 |
| 2024-07-12 | $1,393,455,478.10 | $133,924,025.86 | $0.97 |
| 2024-07-13 | $1,418,176,761.62 | $100,738,707.98 | $0.98 |
| 2024-07-14 | $1,427,740,737.77 | $66,098,124.95 | $0.98 |
| 2024-07-15 | $1,466,922,786.39 | $84,574,028.95 | $1.01 |
| 2024-07-16 | $1,615,916,131.12 | $183,059,019.40 | $1.12 |
| 2024-07-17 | $1,570,790,303.60 | $164,668,299.21 | $1.08 |
| 2024-07-18 | $1,530,007,475.46 | $179,026,772.14 | $1.06 |
| 2024-07-19 | $1,521,000,442.68 | $116,652,149.83 | $1.05 |
| 2024-07-20 | $1,560,238,481.10 | $147,260,618.23 | $1.08 |
| 2024-07-21 | $1,579,149,010.03 | $92,660,379.83 | $1.09 |
| 2024-07-22 | $1,571,382,501.79 | $132,012,665.30 | $1.09 |
| 2024-07-23 | $1,488,493,206.73 | $104,891,340.46 | $1.03 |
| 2024-07-24 | $1,413,876,854.67 | $121,781,257.97 | $0.98 |
| 2024-07-25 | $1,373,992,399.28 | $84,653,025.50 | $0.95 |
| 2024-07-26 | $1,374,448,812.24 | $109,359,761.30 | $0.95 |
| 2024-07-27 | $1,446,332,897.48 | $73,879,612.06 | $1.00 |
| 2024-07-28 | $1,426,021,204.18 | $96,995,895.91 | $0.99 |
| 2024-07-29 | $1,427,109,881.60 | $65,139,335.71 | $0.99 |
| 2024-07-30 | $1,412,307,954.53 | $121,104,128.65 | $0.98 |
| 2024-07-31 | $1,365,807,241.99 | $70,438,093.24 | $0.95 |
| 2024-08-01 | $1,336,279,986.48 | $70,449,330.42 | $0.93 |
| 2024-08-02 | $1,310,004,850.80 | $126,450,637.87 | $0.91 |
| 2024-08-03 | $1,149,259,835.35 | $129,124,583.36 | $0.80 |
| 2024-08-04 | $1,059,016,927.02 | $101,386,331.20 | $0.73 |
| 2024-08-05 | $984,984,980.08 | $129,309,475.10 | $0.68 |
| 2024-08-06 | $1,004,341,123.98 | $449,669,674.28 | $0.70 |
| 2024-08-07 | $1,015,530,077.99 | $169,171,432.61 | $0.71 |
| 2024-08-08 | $943,643,025.64 | $144,863,889.86 | $0.65 |
| 2024-08-09 | $1,113,573,537.25 | $155,491,413.05 | $0.77 |
| 2024-08-10 | $1,117,279,289.37 | $124,208,072.97 | $0.78 |
| 2024-08-11 | $1,128,614,263.22 | $81,201,250.39 | $0.78 |
| 2024-08-12 | $1,044,095,223.74 | $130,451,223.69 | $0.72 |
| 2024-08-13 | $1,087,083,006.93 | $131,627,716.48 | $0.75 |
| 2024-08-14 | $1,105,554,902.83 | $91,729,430.84 | $0.77 |
| 2024-08-15 | $1,056,075,971.42 | $108,858,564.25 | $0.73 |
| 2024-08-16 | $1,042,356,477.93 | $101,542,140.69 | $0.72 |
| 2024-08-17 | $1,005,620,048.13 | $102,145,628.04 | $0.70 |
| 2024-08-18 | $1,011,359,463.80 | $57,058,753.78 | $0.70 |
| 2024-08-19 | $994,370,493.00 | $56,567,322.50 | $0.69 |
| 2024-08-20 | $989,881,975.62 | $78,553,640.56 | $0.69 |
| 2024-08-21 | $971,005,682.92 | $89,435,958.44 | $0.67 |
| 2024-08-22 | $1,006,318,864.19 | $64,353,861.62 | $0.70 |
| 2024-08-23 | $1,045,035,641.40 | $77,113,040.62 | $0.72 |
| 2024-08-24 | $1,125,206,193.24 | $147,658,092.74 | $0.78 |
| 2024-08-25 | $1,109,124,423.43 | $114,137,976.25 | $0.77 |
| 2024-08-26 | $1,067,568,345.98 | $86,974,594.63 | $0.74 |
| 2024-08-27 | $1,005,232,248.91 | $86,226,477.62 | $0.70 |
| 2024-08-28 | $968,934,993.50 | $84,324,417.94 | $0.67 |
| 2024-08-29 | $962,406,952.32 | $77,065,017.87 | $0.66 |
| 2024-08-30 | $946,247,187.52 | $51,447,160.16 | $0.65 |
| 2024-08-31 | $939,698,320.03 | $58,286,231.85 | $0.65 |
| 2024-09-01 | $910,383,937.40 | $28,669,835.53 | $0.63 |
| 2024-09-02 | $854,765,066.96 | $46,489,480.42 | $0.59 |
| 2024-09-03 | $893,590,412.35 | $46,227,467.50 | $0.62 |
| 2024-09-04 | $842,031,826.36 | $55,079,193.15 | $0.58 |
| 2024-09-05 | $862,299,210.78 | $65,589,982.78 | $0.60 |
| 2024-09-06 | $822,906,130.05 | $46,693,153.96 | $0.57 |
| 2024-09-07 | $826,057,978.66 | $78,563,637.68 | $0.57 |
| 2024-09-08 | $832,734,183.55 | $39,666,064.22 | $0.58 |
| 2024-09-09 | $851,852,036.48 | $31,352,821.76 | $0.59 |
| 2024-09-10 | $907,316,349.52 | $50,607,882.20 | $0.63 |
| 2024-09-11 | $921,925,665.80 | $44,983,468.83 | $0.64 |
| 2024-09-12 | $898,467,117.98 | $47,671,010.74 | $0.62 |
| 2024-09-13 | $919,818,120.39 | $42,029,360.24 | $0.64 |
| 2024-09-14 | $942,773,860.85 | $40,785,114.78 | $0.65 |
| 2024-09-15 | $930,304,714.68 | $29,728,426.31 | $0.64 |
| 2024-09-16 | $883,628,494.13 | $216,326,519.13 | $0.61 |
| 2024-09-17 | $859,385,078.00 | $258,971,173.09 | $0.60 |
| 2024-09-18 | $861,847,282.02 | $270,531,783.33 | $0.60 |
| 2024-09-19 | $903,348,244.89 | $345,600,933.14 | $0.63 |
| 2024-09-20 | $945,441,064.41 | $405,308,666.43 | $0.65 |
| 2024-09-21 | $994,298,584.14 | $483,419,152.45 | $0.69 |
| 2024-09-22 | $1,016,903,253.84 | $331,555,206.13 | $0.70 |
| 2024-09-23 | $991,001,774.10 | $386,793,497.36 | $0.69 |
| 2024-09-24 | $1,058,443,009.57 | $574,726,629.71 | $0.73 |
| 2024-09-25 | $1,124,893,587.89 | $507,291,072.82 | $0.78 |
| 2024-09-26 | $1,100,848,844.13 | $521,458,692.47 | $0.77 |
| 2024-09-27 | $1,172,423,294.63 | $553,431,793.17 | $0.82 |
| 2024-09-28 | $1,199,149,940.52 | $563,348,096.94 | $0.84 |
| 2024-09-29 | $1,170,789,250.52 | $456,712,248.00 | $0.82 |
| 2024-09-30 | $1,160,541,607.53 | $471,580,394.96 | $0.81 |
| 2024-10-01 | $1,069,648,816.86 | $494,725,245.86 | $0.74 |
| 2024-10-02 | $1,041,509,348.21 | $673,298,588.34 | $0.72 |
| 2024-10-03 | $1,010,427,342.99 | $545,285,706.15 | $0.70 |
| 2024-10-04 | $969,139,686.41 | $576,085,066.10 | $0.67 |
| 2024-10-05 | $1,016,459,559.94 | $591,381,448.87 | $0.71 |
| 2024-10-06 | $1,022,393,698.04 | $358,487,368.83 | $0.71 |
| 2024-10-07 | $1,067,042,776.99 | $370,071,551.45 | $0.74 |
| 2024-10-08 | $1,018,403,233.81 | $253,430,010.20 | $0.71 |
| 2024-10-09 | $984,240,084.67 | $61,083,446.80 | $0.68 |
| 2024-10-10 | $951,436,981.81 | $51,218,741.34 | $0.66 |
| 2024-10-11 | $971,919,017.72 | $59,343,049.46 | $0.68 |
| 2024-10-12 | $1,019,183,839.74 | $68,134,526.54 | $0.71 |
| 2024-10-13 | $1,022,812,992.67 | $51,358,193.08 | $0.71 |
| 2024-10-14 | $1,033,762,865.88 | $68,373,092.82 | $0.72 |
| 2024-10-15 | $1,093,536,050.46 | $86,402,876.50 | $0.76 |
| 2024-10-16 | $1,068,285,258.07 | $125,281,469.29 | $0.74 |
| 2024-10-17 | $1,047,698,568.80 | $87,644,272.17 | $0.73 |
| 2024-10-18 | $1,023,049,843.10 | $54,941,906.00 | $0.71 |
| 2024-10-19 | $1,154,538,735.76 | $175,897,594.56 | $0.80 |
| 2024-10-20 | $1,134,702,513.05 | $99,939,391.29 | $0.79 |
| 2024-10-21 | $1,194,058,309.94 | $88,459,846.45 | $0.83 |
| 2024-10-22 | $1,108,315,536.18 | $102,777,823.54 | $0.77 |
| 2024-10-23 | $1,100,279,107.71 | $95,843,599.49 | $0.77 |
| 2024-10-24 | $1,074,977,675.18 | $90,626,279.10 | $0.75 |
| 2024-10-25 | $1,091,143,919.68 | $73,997,759.93 | $0.76 |
| 2024-10-26 | $960,590,824.39 | $91,973,943.00 | $0.67 |
| 2024-10-27 | $985,579,883.58 | $52,644,028.37 | $0.69 |
| 2024-10-28 | $1,001,077,143.10 | $50,850,255.55 | $0.70 |
| 2024-10-29 | $973,659,195.79 | $77,452,276.16 | $0.68 |
| 2024-10-30 | $1,051,996,311.60 | $166,845,352.03 | $0.73 |
| 2024-10-31 | $1,045,070,378.14 | $107,888,104.97 | $0.73 |
| 2024-11-01 | $996,896,262.16 | $80,664,832.85 | $0.69 |
| 2024-11-02 | $960,460,081.67 | $78,988,475.26 | $0.67 |
| 2024-11-03 | $914,584,328.50 | $71,095,858.59 | $0.64 |
| 2024-11-04 | $896,705,536.91 | $87,540,849.35 | $0.62 |
| 2024-11-05 | $856,684,693.40 | $75,270,970.64 | $0.60 |
| 2024-11-06 | $900,075,562.53 | $95,771,646.53 | $0.63 |
| 2024-11-07 | $1,059,225,491.72 | $174,510,217.98 | $0.74 |
| 2024-11-08 | $1,069,735,157.20 | $164,045,660.54 | $0.74 |
| 2024-11-09 | $1,040,734,646.62 | $160,637,864.60 | $0.72 |
| 2024-11-10 | $1,101,860,315.76 | $158,640,534.22 | $0.76 |
| 2024-11-11 | $1,211,428,384.08 | $510,452,724.35 | $0.84 |
| 2024-11-12 | $1,362,597,391.86 | $535,231,424.34 | $0.95 |
| 2024-11-13 | $1,286,884,524.65 | $532,594,108.24 | $0.90 |
| 2024-11-14 | $1,263,403,556.70 | $485,034,200.41 | $0.88 |
| 2024-11-15 | $1,197,788,383.80 | $378,870,921.22 | $0.84 |
| 2024-11-16 | $1,263,322,039.21 | $238,478,939.46 | $0.88 |
| 2024-11-17 | $1,427,963,316.47 | $432,660,257.89 | $1.00 |
| 2024-11-18 | $1,329,243,702.44 | $225,452,716.22 | $0.92 |
| 2024-11-19 | $1,460,632,842.43 | $288,478,875.50 | $1.02 |
| 2024-11-20 | $1,467,377,492.40 | $297,743,625.65 | $1.02 |
| 2024-11-21 | $1,401,482,193.34 | $219,552,767.59 | $0.97 |
| 2024-11-22 | $1,461,477,245.43 | $270,195,833.85 | $1.02 |
| 2024-11-23 | $1,489,082,765.52 | $219,560,894.84 | $1.04 |
| 2024-11-24 | $1,503,003,186.10 | $354,687,610.09 | $1.05 |
| 2024-11-25 | $1,521,635,176.52 | $268,896,135.46 | $1.06 |
| 2024-11-26 | $1,448,916,386.16 | $280,646,601.53 | $1.01 |
| 2024-11-27 | $1,461,749,768.57 | $218,958,107.97 | $1.02 |
| 2024-11-28 | $1,560,669,508.44 | $179,829,108.61 | $1.09 |
| 2024-11-29 | $1,581,587,510.53 | $171,700,860.10 | $1.10 |
| 2024-11-30 | $1,677,410,140.15 | $183,835,053.85 | $1.17 |
| 2024-12-01 | $1,768,566,074.01 | $468,087,479.78 | $1.23 |
| 2024-12-02 | $1,831,118,705.29 | $269,050,402.05 | $1.27 |
| 2024-12-03 | $2,111,190,531.76 | $523,180,456.93 | $1.47 |
| 2024-12-04 | $2,381,518,536.63 | $1,786,320,198.40 | $1.65 |
| 2024-12-05 | $2,498,474,467.11 | $1,244,864,403.51 | $1.74 |
| 2024-12-06 | $2,420,026,285.30 | $936,710,422.57 | $1.68 |
| 2024-12-07 | $2,533,776,443.28 | $379,295,320.65 | $1.77 |
| 2024-12-08 | $2,421,521,296.62 | $200,421,005.40 | $1.68 |
| 2024-12-09 | $2,428,154,460.37 | $213,310,214.53 | $1.69 |
| 2024-12-10 | $2,194,395,147.18 | $574,217,938.78 | $1.53 |
| 2024-12-11 | $2,478,443,691.52 | $959,454,273.99 | $1.73 |
| 2024-12-12 | $2,555,114,736.18 | $707,516,427.16 | $1.78 |
| 2024-12-13 | $2,522,719,618.23 | $602,867,402.54 | $1.76 |
| 2024-12-14 | $2,794,687,416.83 | $778,112,638.79 | $1.95 |
| 2024-12-15 | $2,722,710,060.76 | $471,804,265.26 | $1.89 |
| 2024-12-16 | $2,935,950,655.46 | $569,540,185.39 | $2.05 |
| 2024-12-17 | $2,911,812,988.59 | $781,829,496.62 | $2.03 |
| 2024-12-18 | $2,781,760,272.88 | $468,619,035.59 | $1.94 |
| 2024-12-19 | $2,609,299,985.53 | $626,768,780.93 | $1.82 |
| 2024-12-20 | $2,534,725,249.85 | $557,735,243.55 | $1.76 |
| 2024-12-21 | $2,585,794,110.23 | $571,764,492.93 | $1.80 |
| 2024-12-22 | $2,398,026,953.70 | $400,496,897.15 | $1.68 |
| 2024-12-23 | $2,326,386,611.34 | $262,502,256.91 | $1.61 |
| 2024-12-24 | $2,410,004,782.04 | $313,329,186.44 | $1.67 |
| 2024-12-25 | $2,482,962,994.46 | $256,307,956.77 | $1.72 |
| 2024-12-26 | $2,331,204,808.67 | $161,336,050.68 | $1.61 |
| 2024-12-27 | $2,094,808,482.82 | $271,511,762.43 | $1.45 |
| 2024-12-28 | $2,071,469,455.19 | $202,866,736.84 | $1.43 |
| 2024-12-29 | $2,169,175,475.02 | $264,719,630.21 | $1.50 |
| 2024-12-30 | $2,011,587,889.15 | $120,047,952.76 | $1.39 |
| 2024-12-31 | $1,967,662,484.15 | $194,402,897.75 | $1.36 |
| 2025-01-01 | $1,952,363,060.35 | $222,227,376.54 | $1.35 |
| 2025-01-02 | $2,108,558,594.63 | $177,441,754.57 | $1.46 |
| 2025-01-03 | $2,086,586,207.82 | $266,642,845.01 | $1.45 |
| 2025-01-04 | $2,307,860,315.02 | $300,765,628.15 | $1.60 |
| 2025-01-05 | $2,288,601,427.35 | $175,672,751.02 | $1.58 |
| 2025-01-06 | $2,235,734,133.92 | $152,966,569.43 | $1.55 |
| 2025-01-07 | $2,201,569,083.72 | $253,063,422.61 | $1.52 |
| 2025-01-08 | $1,983,901,062.31 | $194,529,135.28 | $1.37 |
| 2025-01-09 | $1,902,097,450.04 | $281,356,367.98 | $1.31 |
| 2025-01-10 | $1,752,014,417.48 | $176,623,415.12 | $1.21 |
| 2025-01-11 | $1,838,924,386.02 | $213,471,035.38 | $1.27 |
| 2025-01-12 | $1,845,393,369.92 | $99,143,776.86 | $1.28 |
| 2025-01-13 | $1,749,982,986.99 | $88,032,062.75 | $1.21 |
| 2025-01-14 | $1,766,197,511.18 | $308,167,999.52 | $1.22 |
| 2025-01-15 | $1,723,211,770.02 | $185,852,015.18 | $1.19 |
| 2025-01-16 | $1,871,059,392.34 | $283,432,870.19 | $1.30 |
| 2025-01-17 | $1,755,922,870.11 | $230,036,046.57 | $1.22 |
| 2025-01-18 | $1,905,672,111.95 | $369,604,514.28 | $1.32 |
| 2025-01-19 | $4,155,398,856.92 | $1,180,380,645.58 | $1.31 |
| 2025-01-20 | $4,319,465,584.96 | $812,162,027.42 | $1.37 |
| 2025-01-21 | $4,080,748,944.02 | $675,453,522.70 | $1.29 |
| 2025-01-22 | $4,298,527,495.85 | $343,134,653.99 | $1.36 |
| 2025-01-23 | $4,068,698,613.35 | $297,902,511.55 | $1.29 |
| 2025-01-24 | $4,274,606,882.48 | $413,615,118.83 | $1.35 |
| 2025-01-25 | $4,399,962,913.24 | $474,202,061.53 | $1.40 |
| 2025-01-26 | $4,538,606,839.50 | $382,548,048.01 | $1.44 |
| 2025-01-27 | $4,346,658,773.82 | $327,174,280.81 | $1.37 |
| 2025-01-28 | $4,197,442,293.55 | $432,751,623.78 | $1.33 |
| 2025-01-29 | $4,211,821,383.35 | $387,439,341.15 | $1.33 |
| 2025-01-30 | $4,621,264,912.85 | $477,787,056.44 | $1.46 |
| 2025-01-31 | $4,941,511,984.48 | $427,999,849.30 | $1.56 |
| 2025-02-01 | $4,698,407,827.07 | $330,432,879.60 | $1.49 |
| 2025-02-02 | $4,256,797,916.49 | $278,256,788.54 | $1.35 |
| 2025-02-03 | $3,919,313,864.98 | $508,935,193.84 | $1.24 |
| 2025-02-04 | $4,414,354,256.95 | $1,209,332,913.86 | $1.40 |
| 2025-02-05 | $4,294,135,512.14 | $673,005,492.05 | $1.36 |
| 2025-02-06 | $4,129,108,618.71 | $535,282,835.30 | $1.31 |
| 2025-02-07 | $4,270,786,604.83 | $632,276,032.95 | $1.35 |
| 2025-02-08 | $4,434,405,613.70 | $588,875,805.19 | $1.40 |
| 2025-02-09 | $4,272,380,312.84 | $311,061,423.90 | $1.35 |
| 2025-02-10 | $4,195,384,664.07 | $286,023,974.79 | $1.33 |
| 2025-02-11 | $4,193,377,436.20 | $268,084,015.19 | $1.33 |
| 2025-02-12 | $4,216,518,483.60 | $450,567,754.58 | $1.33 |
| 2025-02-13 | $4,401,188,935.70 | $332,918,596.59 | $1.39 |
| 2025-02-14 | $4,200,210,099.66 | $291,949,603.57 | $1.33 |
| 2025-02-15 | $4,194,087,774.36 | $278,445,510.01 | $1.33 |
| 2025-02-16 | $4,031,255,457.10 | $214,630,921.17 | $1.28 |
| 2025-02-17 | $4,035,777,577.59 | $121,192,465.15 | $1.28 |
| 2025-02-18 | $3,893,837,188.97 | $202,334,664.03 | $1.23 |
| 2025-02-19 | $3,782,302,486.38 | $241,103,898.75 | $1.20 |
| 2025-02-20 | $3,829,255,622.34 | $177,377,466.91 | $1.21 |
| 2025-02-21 | $3,933,747,169.44 | $166,087,070.71 | $1.24 |
| 2025-02-22 | $3,550,407,088.67 | $423,758,806.51 | $1.13 |
| 2025-02-23 | $3,672,373,020.68 | $315,847,639.96 | $1.16 |
| 2025-02-24 | $3,577,854,544.95 | $122,555,746.78 | $1.13 |
| 2025-02-25 | $3,101,333,890.59 | $365,209,103.69 | $0.98 |
| 2025-02-26 | $3,176,906,097.63 | $464,166,658.72 | $1.00 |
| 2025-02-27 | $3,070,232,689.54 | $229,752,174.99 | $0.97 |
| 2025-02-28 | $3,065,692,396.40 | $149,831,679.28 | $0.97 |
| 2025-03-01 | $3,139,749,008.70 | $283,143,489.36 | $0.99 |
| 2025-03-02 | $3,233,181,265.43 | $132,540,311.81 | $1.02 |
| 2025-03-03 | $3,769,556,527.47 | $331,767,732.95 | $1.19 |
| 2025-03-04 | $3,120,598,475.30 | $315,973,529.11 | $0.98 |
| 2025-03-05 | $3,050,255,229.09 | $375,799,490.17 | $0.97 |
| 2025-03-06 | $3,551,240,344.66 | $325,964,297.65 | $1.12 |
| 2025-03-07 | $3,425,475,064.27 | $503,077,913.06 | $1.09 |
| 2025-03-08 | $3,080,015,956.82 | $411,924,746.08 | $0.98 |
| 2025-03-09 | $2,986,944,323.56 | $145,111,270.87 | $0.95 |
| 2025-03-10 | $2,679,085,100.27 | $185,662,563.52 | $0.85 |
| 2025-03-11 | $2,491,448,149.99 | $294,617,304.17 | $0.79 |
| 2025-03-12 | $2,620,155,385.21 | $250,689,585.33 | $0.83 |
| 2025-03-13 | $2,773,962,072.06 | $232,476,404.63 | $0.88 |
| 2025-03-14 | $2,623,945,073.71 | $139,464,850.42 | $0.83 |
| 2025-03-15 | $2,745,382,191.13 | $186,902,273.25 | $0.87 |
| 2025-03-16 | $2,754,587,532.63 | $79,419,871.20 | $0.87 |
| 2025-03-17 | $2,578,626,740.01 | $99,861,887.64 | $0.82 |
| 2025-03-18 | $2,713,388,426.85 | $134,668,363.17 | $0.86 |
| 2025-03-19 | $2,651,269,080.75 | $131,353,729.51 | $0.84 |
| 2025-03-20 | $2,802,523,314.10 | $205,055,410.92 | $0.89 |
| 2025-03-21 | $2,666,025,766.01 | $94,941,675.04 | $0.84 |
| 2025-03-22 | $2,613,573,662.39 | $96,212,961.90 | $0.83 |
| 2025-03-23 | $2,612,415,235.69 | $67,916,461.56 | $0.83 |
| 2025-03-24 | $2,674,834,584.59 | $80,555,785.18 | $0.84 |
| 2025-03-25 | $2,792,635,279.58 | $187,628,797.74 | $0.88 |
| 2025-03-26 | $2,913,818,662.38 | $169,180,164.59 | $0.92 |
| 2025-03-27 | $2,848,481,846.92 | $167,163,207.66 | $0.91 |
| 2025-03-28 | $2,887,117,727.29 | $127,801,351.60 | $0.92 |
| 2025-03-29 | $2,660,719,063.62 | $143,594,405.13 | $0.84 |
| 2025-03-30 | $2,521,722,978.51 | $148,241,793.08 | $0.80 |
| 2025-03-31 | $2,488,933,535.24 | $82,226,875.34 | $0.79 |
| 2025-04-01 | $2,457,194,942.73 | $124,169,056.38 | $0.78 |
| 2025-04-02 | $2,600,433,643.56 | $147,471,901.21 | $0.82 |
| 2025-04-03 | $2,497,195,399.06 | $327,453,728.49 | $0.79 |
| 2025-04-04 | $2,579,968,280.81 | $193,706,263.48 | $0.81 |
| 2025-04-05 | $2,592,047,209.80 | $215,771,971.74 | $0.82 |
| 2025-04-06 | $2,554,228,650.60 | $80,509,311.28 | $0.81 |
| 2025-04-07 | $2,304,379,421.80 | $145,978,995.00 | $0.73 |
| 2025-04-08 | $2,411,634,277.26 | $381,957,308.61 | $0.76 |
| 2025-04-09 | $2,238,092,568.14 | $166,969,337.29 | $0.71 |
| 2025-04-10 | $2,681,260,101.69 | $329,645,592.51 | $0.85 |
| 2025-04-11 | $2,575,821,744.97 | $196,658,366.13 | $0.81 |
| 2025-04-12 | $2,820,855,248.99 | $381,746,552.40 | $0.89 |
| 2025-04-13 | $2,856,172,924.79 | $206,505,416.33 | $0.90 |
| 2025-04-14 | $2,668,229,209.85 | $146,673,832.06 | $0.85 |
| 2025-04-15 | $2,763,508,334.17 | $173,409,856.59 | $0.87 |
| 2025-04-16 | $2,624,778,301.26 | $150,944,150.28 | $0.83 |
| 2025-04-17 | $2,592,100,870.03 | $132,954,897.91 | $0.82 |
| 2025-04-18 | $2,616,475,075.75 | $108,486,836.35 | $0.83 |
| 2025-04-19 | $2,622,085,532.01 | $64,272,994.18 | $0.83 |
| 2025-04-20 | $2,704,022,308.28 | $64,635,582.33 | $0.86 |
| 2025-04-21 | $2,639,931,743.11 | $77,091,583.24 | $0.84 |
| 2025-04-22 | $2,690,086,543.64 | $139,517,170.17 | $0.85 |
| 2025-04-23 | $2,904,269,359.25 | $231,289,698.31 | $0.92 |
| 2025-04-24 | $2,892,705,595.36 | $264,550,374.70 | $0.92 |
| 2025-04-25 | $3,093,035,687.39 | $532,297,289.50 | $0.98 |
| 2025-04-26 | $3,137,782,432.68 | $445,221,099.98 | $0.99 |
| 2025-04-27 | $3,148,768,652.61 | $267,260,703.72 | $1.00 |
| 2025-04-28 | $2,988,189,270.37 | $225,977,761.78 | $0.95 |
| 2025-04-29 | $3,073,418,949.84 | $342,610,852.20 | $0.97 |
| 2025-04-30 | $2,949,752,790.16 | $208,548,744.82 | $0.93 |
| 2025-05-01 | $2,871,909,648.14 | $178,643,279.95 | $0.91 |
| 2025-05-02 | $2,882,654,941.67 | $214,823,308.62 | $0.91 |
| 2025-05-03 | $2,908,217,990.60 | $129,655,402.11 | $0.92 |
| 2025-05-04 | $2,770,886,604.71 | $93,656,457.72 | $0.88 |
| 2025-05-05 | $2,715,116,297.19 | $88,985,162.89 | $0.86 |
| 2025-05-06 | $2,736,574,270.68 | $131,713,146.22 | $0.87 |
| 2025-05-07 | $2,739,680,297.25 | $122,862,781.51 | $0.87 |
| 2025-05-08 | $2,754,269,916.71 | $134,226,476.77 | $0.87 |
| 2025-05-09 | $3,067,262,553.33 | $309,964,329.34 | $0.97 |
| 2025-05-10 | $3,171,657,848.18 | $393,724,571.63 | $1.00 |
| 2025-05-11 | $3,481,262,742.80 | $312,691,686.68 | $1.10 |
| 2025-05-12 | $3,275,686,565.33 | $298,280,103.08 | $1.04 |
| 2025-05-13 | $3,260,191,343.67 | $455,817,231.43 | $1.03 |
| 2025-05-14 | $3,302,314,398.30 | $287,244,857.36 | $1.05 |
| 2025-05-15 | $3,190,330,101.92 | $641,401,206.68 | $1.01 |
| 2025-05-16 | $3,057,066,455.24 | $455,870,361.36 | $0.97 |
| 2025-05-17 | $2,983,706,438.32 | $253,566,772.34 | $0.94 |
| 2025-05-18 | $2,896,480,245.75 | $173,171,634.55 | $0.92 |
| 2025-05-19 | $2,993,968,009.89 | $235,199,300.57 | $0.95 |
| 2025-05-20 | $2,935,038,640.62 | $256,094,693.81 | $0.93 |
| 2025-05-21 | $2,988,244,901.89 | $200,298,364.84 | $0.95 |
| 2025-05-22 | $3,103,134,746.76 | $230,780,842.17 | $0.98 |
| 2025-05-23 | $3,213,345,976.68 | $290,691,901.08 | $1.02 |
| 2025-05-24 | $2,957,624,202.77 | $383,393,082.42 | $0.94 |
| 2025-05-25 | $2,969,854,704.33 | $120,027,663.58 | $0.94 |
| 2025-05-26 | $2,993,873,394.70 | $132,571,750.85 | $0.95 |
| 2025-05-27 | $2,965,563,895.76 | $120,840,899.81 | $0.94 |
| 2025-05-28 | $2,995,504,568.59 | $138,249,473.29 | $0.95 |
| 2025-05-29 | $2,942,547,097.88 | $115,618,312.74 | $0.93 |
| 2025-05-30 | $2,847,233,100.74 | $160,388,806.23 | $0.90 |
| 2025-05-31 | $2,587,596,616.92 | $211,403,611.17 | $0.82 |
| 2025-06-01 | $2,633,095,623.96 | $135,850,128.40 | $0.83 |
| 2025-06-02 | $2,669,964,059.60 | $78,917,916.51 | $0.84 |
| 2025-06-03 | $2,690,292,463.39 | $89,792,155.45 | $0.85 |
| 2025-06-04 | $2,684,802,102.67 | $95,027,466.46 | $0.85 |
| 2025-06-05 | $2,635,069,197.89 | $79,812,791.35 | $0.83 |
| 2025-06-06 | $2,459,752,577.85 | $138,838,048.22 | $0.78 |
| 2025-06-07 | $2,549,870,714.13 | $89,568,801.00 | $0.81 |
| 2025-06-08 | $2,637,851,375.03 | $60,514,420.34 | $0.84 |
| 2025-06-09 | $2,625,303,839.31 | $61,011,558.43 | $0.83 |
| 2025-06-10 | $2,771,196,300.50 | $117,560,305.77 | $0.88 |
| 2025-06-11 | $2,838,255,556.94 | $161,620,743.39 | $0.90 |
| 2025-06-12 | $2,738,706,107.50 | $194,653,614.11 | $0.87 |
| 2025-06-13 | $2,588,829,978.41 | $152,369,318.04 | $0.82 |
| 2025-06-14 | $2,516,573,760.68 | $222,523,370.94 | $0.80 |
| 2025-06-15 | $2,485,371,829.82 | $81,290,475.52 | $0.79 |
| 2025-06-16 | $2,503,277,992.74 | $75,543,322.89 | $0.79 |
| 2025-06-17 | $2,529,858,559.36 | $136,784,018.73 | $0.80 |
| 2025-06-18 | $2,358,854,002.53 | $213,113,994.14 | $0.75 |
| 2025-06-19 | $2,446,824,309.11 | $188,590,565.17 | $0.77 |
| 2025-06-20 | $2,434,781,176.36 | $130,320,680.32 | $0.77 |
| 2025-06-21 | $2,323,940,718.75 | $122,659,248.70 | $0.73 |
| 2025-06-22 | $2,170,058,109.24 | $125,961,786.84 | $0.69 |
| 2025-06-23 | $2,122,648,391.57 | $197,635,474.87 | $0.67 |
| 2025-06-24 | $2,389,435,204.99 | $240,852,969.47 | $0.76 |
| 2025-06-25 | $2,471,187,228.60 | $165,283,868.93 | $0.78 |
| 2025-06-25 | $2,444,151,777.02 | $141,600,225.22 | $0.77 |
Compare live prices of Ondo on top exchanges.
ONDO is a DeFi primitive that enables users to originate risk-isolated, fixed yield loans backed by yield-generating crypto-assets. It's unique because it's a permissionless protocol that allows users to interact on a peer-to-pool basis with no intermediaries.
The Spark token price spiked to a record high this week, continuing a trend that started on July 9 when it crashed to an all-time low. ...
Read More
While most firms treat NFTs as marketing gimmicks, GameSquare is flipping the script, deploying them as financial instruments. ...
Read More
Tesla Diner patrons noticed the absence of Dogecoin payments, despite Musk's earlier endorsement, turning what could’ve been a crypto milestone into a missed opportunity....
Read More
Tokenize Xchange TKX$9.94 50.02%
Useless Coin USELESS$0.341 26.98%
Pudgy Penguins PENGU$0.0448 20.85%
Saros SAROS$0.345 17.23%
Flare FLR$0.0240 14.43%
Bitcoin BTC$118,711.00 1.24%
Ethereum ETH$3,729.44 -0.07%
XRP XRP$3.49 -0.17%
Tether USDT$1.00 0%
BNB BNB$796.26 4.67%
Conflux CFX $0.167 -20.95%
Zebec Network ZBCN $0.003959 -5.84%
KAITO KAITO $1.61 -5.77%
Onyxcoin XCN $0.0184 -5.29%
Jupiter JUP $0.620 -5.15%All Rights Reserved by BQ40.COM 币圈司令
Data provided by CoinGecko
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
Cardano 
