Ondo (ONDO) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Ondo (ONDO) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Ondo 的交易价格为 $0.43，24 小时波动区间为 $0.43–$0.43，成交量为 $30.43M。下表让您逐日追踪价格走势。
Open
$0.44
High
$0.43
Low
$0.43
Volume (24h)
$30.43M
Market Cap
$4.33B
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 | $0.44 | $0.43 | $0.43 | $0.43 | $0.43 | -2.51% | $30.43M | — | — |
| Oct 18, 2026 | $0.44 | $0.45 | $0.43 | $0.44 | $0.43 | -2.30% | $60.54M | $26.53M | $29.1M |
| 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 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Ondo 真实的每日交易历史。
ONDO 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ONDO 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Ondo 的 24 小时区间是多少？expand_more
过去 24 小时 Ondo 在 $0.43–$0.43 之间交易，当前价格为 $0.43。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。