Ondo (ONDO) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Ondo (ONDO) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Ondo $0.44 seviyesinde, 24 saatlik aralığı $0.44–$0.44 ve hacmi $26.6M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
Open
$0.45
High
$0.44
Low
$0.44
Volume (24h)
$26.6M
Market Cap
$4.38B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.45 | $0.44 | $0.44 | $0.44 | $0.44 | -3.00% | $26.6M | — | — |
| Oct 18, 2026 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | -0.23% | $470.65K | $206.01K | $183.59K |
| Oct 17, 2026 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | -3.41% | $107.48M | $47.81M | $48.98M |
| 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 |
Ondo Historical Data FAQ
Ondo geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Ondo için gerçek günlük işlem geçmişini gösterir.
ONDO geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan ONDO funding sayfasını ve dönüştürücüyü kullanın.
Ondo 24 saatlik aralığı neydi?expand_more
Son 24 saatte Ondo $0.44–$0.44 aralığında işlem gördü; güncel fiyat $0.44. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Ondo Price & ChartsCanlı fiyat, grafik ve piyasa verileriOndo MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıOndo AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaOndo Historical DataGünlük fiyat geçmişi ve hacimOndo ArbitrageBorsalar arası spread matrisiOndo Trading SignalsGüven skorlu BUY/SELL sinyalleriOndo Funding RatesFunding oranları ve APR karşılaştırmasıOndo NewsSon haberler ve analizler