Ondo
ONDO
$0.9456
+0.90%
+$0.008392
Ondo price history has been erratic, with significant highs and lows. ONDO currently stands at $0.9456 with a change of +0.90% in the last 24 hours. Ondo price is down -29.62% since the start of 2025 and is predicted to increase +46.53% till the end of 2025. After reaching its all-time high (ATH) of $2.14 in Dec 2024, ONDO is constantly changing. Below is the Ondo price history by year.
Ondo Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume |
|---|---|---|---|---|
| Sep 09, 2025 | $0.9789 | $0.9241 | $0.05487 | $123,299,069 |
| Sep 08, 2025 | $0.9455 | $0.9050 | $0.04057 | $88,627,942 |
| Sep 07, 2025 | $0.9169 | $0.9009 | $0.01598 | $43,402,504 |
| Sep 06, 2025 | $0.9158 | $0.8972 | $0.01857 | $37,064,866 |
| Sep 05, 2025 | $0.9415 | $0.9067 | $0.03481 | $81,162,058 |
| Sep 04, 2025 | $0.9475 | $0.9046 | $0.04290 | $74,958,023 |
| Sep 03, 2025 | $0.9865 | $0.9395 | $0.04700 | $131,425,992 |
| Sep 02, 2025 | $0.9537 | $0.8765 | $0.07726 | $118,116,596 |
| Sep 01, 2025 | $0.9119 | $0.8600 | $0.05187 | $92,020,432 |
| Aug 31, 2025 | $0.9208 | $0.8969 | $0.02382 | $37,634,052 |
| Aug 30, 2025 | $0.9216 | $0.8947 | $0.02695 | $43,417,538 |
| Aug 29, 2025 | $0.9497 | $0.8914 | $0.05833 | $97,291,192 |
| Aug 28, 2025 | $0.9520 | $0.9203 | $0.03172 | $70,504,957 |
| Aug 27, 2025 | $0.9545 | $0.9252 | $0.02924 | $81,674,282 |
| Aug 26, 2025 | $0.9531 | $0.8863 | $0.06679 | $87,476,430 |
| Aug 25, 2025 | $0.9886 | $0.8785 | $0.1101 | $119,844,265 |
| Aug 24, 2025 | $1.03 | $0.9582 | $0.07057 | $107,393,188 |
| Aug 23, 2025 | $1.02 | $0.9778 | $0.04364 | $82,322,917 |
| Aug 22, 2025 | $1.02 | $0.8932 | $0.1250 | $151,199,836 |
| Aug 21, 2025 | $0.9535 | $0.9116 | $0.04195 | $53,843,926 |
| Aug 20, 2025 | $0.9532 | $0.9043 | $0.04887 | $78,122,768 |
| Aug 19, 2025 | $0.9741 | $0.9073 | $0.06671 | $92,072,186 |
| Aug 18, 2025 | $1.01 | $0.9422 | $0.06744 | $119,737,734 |
| Aug 17, 2025 | $1.04 | $0.9959 | $0.04623 | $49,151,846 |
| Aug 16, 2025 | $1.01 | $0.9775 | $0.03233 | $35,791,534 |
| Aug 15, 2025 | $1.03 | $0.9609 | $0.06861 | $71,785,864 |
| Aug 14, 2025 | $1.11 | $0.9800 | $0.1307 | $156,586,171 |
| Aug 13, 2025 | $1.09 | $1.05 | $0.04436 | $97,258,795 |
| Aug 12, 2025 | $1.07 | $0.9694 | $0.09942 | $99,296,822 |
| Aug 11, 2025 | $1.06 | $0.9759 | $0.07921 | $85,729,270 |
Ondo Price History 2025
Ondo Price History 2024
Ondo Price History 2023
Ondo Price History 2022
