Ondo
ONDO
$0.4240
-5.98%
-$0.02695
Ondo price history has been erratic, with significant highs and lows. ONDO currently stands at $0.4240 with a change of -5.98% in the last 24 hours. Ondo price is down -68.44% since the start of 2025 and is predicted to increase +14.08% 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 |
|---|---|---|---|---|
| Dec 15, 2025 | $0.4551 | $0.4200 | $0.03504 | $35,405,454 |
| Dec 14, 2025 | $0.4658 | $0.4385 | $0.02730 | $23,556,543 |
| Dec 13, 2025 | $0.4649 | $0.4584 | $0.006472 | $12,123,853 |
| Dec 12, 2025 | $0.4796 | $0.4489 | $0.03071 | $31,471,960 |
| Dec 11, 2025 | $0.4904 | $0.4607 | $0.02963 | $32,520,338 |
| Dec 10, 2025 | $0.5158 | $0.4884 | $0.02739 | $39,337,687 |
| Dec 09, 2025 | $0.5197 | $0.4722 | $0.04755 | $47,936,971 |
| Dec 08, 2025 | $0.5062 | $0.4540 | $0.05226 | $74,386,296 |
| Dec 07, 2025 | $0.4781 | $0.4476 | $0.03054 | $27,871,573 |
| Dec 06, 2025 | $0.4701 | $0.4616 | $0.008482 | $15,652,245 |
| Dec 05, 2025 | $0.4936 | $0.4559 | $0.03763 | $25,104,187 |
| Dec 04, 2025 | $0.5195 | $0.4818 | $0.03779 | $27,476,297 |
| Dec 03, 2025 | $0.5203 | $0.4965 | $0.02382 | $34,562,679 |
| Dec 02, 2025 | $0.5153 | $0.4560 | $0.05930 | $37,398,170 |
| Dec 01, 2025 | $0.5051 | $0.4478 | $0.05728 | $45,199,951 |
| Nov 30, 2025 | $0.5210 | $0.5035 | $0.01750 | $15,526,574 |
| Nov 29, 2025 | $0.5198 | $0.5053 | $0.01454 | $14,687,732 |
| Nov 28, 2025 | $0.5337 | $0.5115 | $0.02212 | $25,330,536 |
| Nov 27, 2025 | $0.5392 | $0.5149 | $0.02429 | $30,656,563 |
| Nov 26, 2025 | $0.5208 | $0.4926 | $0.02818 | $30,075,560 |
| Nov 25, 2025 | $0.5098 | $0.4858 | $0.02409 | $29,510,414 |
| Nov 24, 2025 | $0.5080 | $0.4680 | $0.04006 | $37,113,096 |
| Nov 23, 2025 | $0.4853 | $0.4606 | $0.02477 | $28,563,073 |
| Nov 22, 2025 | $0.4715 | $0.4525 | $0.01898 | $28,505,576 |
| Nov 21, 2025 | $0.5089 | $0.4445 | $0.06439 | $89,207,577 |
| Nov 20, 2025 | $0.5478 | $0.4939 | $0.05399 | $51,618,657 |
| Nov 19, 2025 | $0.5475 | $0.5013 | $0.04624 | $54,507,710 |
| Nov 18, 2025 | $0.5543 | $0.5200 | $0.03421 | $58,375,226 |
| Nov 17, 2025 | $0.5689 | $0.5193 | $0.04961 | $54,442,447 |
| Nov 16, 2025 | $0.5914 | $0.5448 | $0.04661 | $43,693,559 |
Ondo Price History 2025
Ondo Price History 2024
Ondo Price History 2023
Ondo Price History 2022
