Ondo (ONDO) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Ondo (ONDO) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Ondo is trading at $0.45 with a 24-hour range of $0.44–$0.45 and $26.23M in volume. The table below lets you trace how the price developed day by day.
Open
$0.45
High
$0.45
Low
$0.44
Volume (24h)
$26.23M
Market Cap
$4.46B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | -1.06% | $26.23M | — | — |
| Oct 17, 2026 | $0.45 | $0.46 | $0.44 | $0.45 | $0.44 | -2.03% | $86.62M | $38.74M | $39.9M |
| Oct 16, 2026 | $0.47 | $0.48 | $0.45 | $0.46 | $0.45 | -3.11% | $185.29M | $85.78M | $89.09M |
| Oct 15, 2026 | $0.45 | $0.47 | $0.42 | $0.45 | $0.47 | +5.28% | $324.57M | $143.36M | $151.49M |
| Oct 14, 2026 | $0.47 | $0.47 | $0.44 | $0.46 | $0.45 | -4.89% | $245.53M | $111.73M | $114.3M |
| Oct 13, 2026 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | -0.28% | $279.25M | $131.38M | $137.06M |
| Oct 12, 2026 | $0.52 | $0.53 | $0.47 | $0.50 | $0.47 | -10.06% | $326.04M | $164.63M | $151.68M |
| Oct 11, 2026 | $0.50 | $0.52 | $0.48 | $0.50 | $0.52 | +5.29% | $230.56M | $115.41M | $110.95M |
| Oct 10, 2026 | $0.48 | $0.51 | $0.48 | $0.49 | $0.50 | +2.84% | $190.44M | $94.38M | $94.06M |
| Oct 9, 2026 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | +2.51% | $300.82M | $144.27M | $148.67M |
| Oct 8, 2026 | $0.47 | $0.50 | $0.44 | $0.47 | $0.47 | +0.04% | $640.08M | $302.32M | $287.13M |
| Oct 7, 2026 | $0.49 | $0.49 | $0.45 | $0.47 | $0.47 | -4.28% | $287.88M | $134.98M | $132.23M |
| Oct 6, 2026 | $0.50 | $0.51 | $0.48 | $0.50 | $0.49 | -1.66% | $209.65M | $104.26M | $96.59M |
| Oct 5, 2026 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | +0.24% | $264.5M | $131.69M | $122.77M |
| Oct 4, 2026 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | -0.66% | $133.1M | $65.81M | $61.92M |
| Oct 3, 2026 | $0.49 | $0.50 | $0.48 | $0.49 | $0.50 | +1.79% | $165.36M | $80.91M | $78.74M |
| Oct 2, 2026 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | -0.85% | $352.87M | $175.88M | $161.71M |
| Oct 1, 2026 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | -0.58% | $259.12M | $129.2M | $122.4M |
| Sep 30, 2026 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | -0.44% | $446.23M | $223.56M | $200.68M |
| Sep 29, 2026 | $0.52 | $0.53 | $0.49 | $0.51 | $0.50 | -3.41% | $463.06M | $237.12M | $214.48M |
| Sep 28, 2026 | $0.59 | $0.61 | $0.50 | $0.56 | $0.52 | -11.62% | $903.91M | $492.48M | $431.46M |
| Sep 27, 2026 | $0.54 | $0.59 | $0.53 | $0.56 | $0.59 | +9.32% | $374.05M | $205.33M | $184.91M |
| Sep 26, 2026 | $0.55 | $0.56 | $0.53 | $0.55 | $0.54 | -2.06% | $305.95M | $166.7M | $146.12M |
| Sep 25, 2026 | $0.52 | $0.58 | $0.52 | $0.55 | $0.55 | +5.17% | $1.14B | $620.56M | $563.94M |
| Sep 24, 2026 | $0.41 | $0.53 | $0.41 | $0.47 | $0.52 | +26.58% | $1.6B | $778.04M | $792.13M |
| Sep 23, 2026 | $0.44 | $0.45 | $0.40 | $0.42 | $0.41 | -6.55% | $385.54M | $164.11M | $176.55M |
| Sep 22, 2026 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | -3.60% | $384.34M | $167.34M | $181.29M |
| Sep 21, 2026 | $0.43 | $0.46 | $0.42 | $0.44 | $0.46 | +5.82% | $509.14M | $226.03M | $247.4M |
| Sep 20, 2026 | $0.42 | $0.44 | $0.40 | $0.42 | $0.43 | +2.95% | $380.4M | $158.7M | $185.62M |
| Sep 19, 2026 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | +5.39% | $436.95M | $182.66M | $209.74M |
| Sep 18, 2026 | $0.37 | $0.40 | $0.37 | $0.39 | $0.40 | +7.06% | $410.61M | $160.75M | $204.95M |
Ondo Historical Data FAQ
What is the Ondo historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Ondo.
How far back does the ONDO history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the ONDO funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Ondo?expand_more
Over the last 24 hours Ondo traded between $0.44 and $0.45, with the current price at $0.45. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Ondo Price & ChartsLive price, chart and market dataOndo MarketsAll trading pairs and exchanges comparedOndo AnalyticsPrice distribution, volume and concentrationOndo Historical DataDaily price history and volumeOndo ArbitrageCross-exchange spread matrixOndo Trading SignalsBUY/SELL signals with confidence scoresOndo Funding RatesFunding rates and APR comparedOndo NewsLatest news and analysis