Ondo (ONDO) Price History
Daily Ondo price history from Binance spot ONDOUSDT since 11 Apr 2025: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Ondo's all-time high on Binance spot ONDOUSDT is 1.169, reached on 22 Jul 2025; the latest price, 0.4366, is -62.67% from it. Its biggest one-day gain since 11 Apr 2025 was +28.11% on 8 May 2026. Its biggest one-day drop since 11 Apr 2025 was -21.85% on 10 Oct 2025. Over the last 30 days Ondo is up 3.88%; its lowest daily low since listing was 0.2018 on 6 Feb 2026.
All-time high
1.169
22 Jul 2025-62.67% from it
All-time low since listing
0.2018
6 Feb 2026+116.35% since
Largest one-day gain
+28.11%
8 May 2026close to close
Largest one-day drop
-21.85%
10 Oct 2025close to close
Widest daily range
80.87%
10 Oct 20250.2552 – 0.9700
Change vs today
0.4366
7 days -7.03%30 days +3.88%1 year -40.32%3 years —
Ondo daily prices, 2025
ONDOUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 0.3745 | 0.3779 | 0.3585 | 0.3591 | $3.83M | -4.14% |
| 2025-12-30 | 0.3768 | 0.3826 | 0.3725 | 0.3746 | $2.75M | -0.61% |
| 2025-12-29 | 0.3877 | 0.4002 | 0.3763 | 0.3769 | $3.81M | -2.79% |
| 2025-12-28 | 0.3879 | 0.3924 | 0.3829 | 0.3877 | $1.58M | -0.03% |
| 2025-12-27 | 0.3755 | 0.3893 | 0.3728 | 0.3878 | $1.67M | +3.25% |
| 2025-12-26 | 0.3681 | 0.3850 | 0.3662 | 0.3756 | $3.42M | +2.01% |
| 2025-12-25 | 0.3763 | 0.3839 | 0.3666 | 0.3682 | $2.54M | -2.13% |
| 2025-12-24 | 0.3866 | 0.3898 | 0.3707 | 0.3762 | $3.32M | -2.69% |
| 2025-12-23 | 0.3937 | 0.3970 | 0.3812 | 0.3866 | $3.52M | -1.80% |
| 2025-12-22 | 0.3906 | 0.4042 | 0.3859 | 0.3937 | $3.31M | +0.79% |
| 2025-12-21 | 0.3989 | 0.3997 | 0.3805 | 0.3906 | $2.63M | -2.11% |
| 2025-12-20 | 0.3977 | 0.4028 | 0.3938 | 0.3990 | $1.99M | +0.30% |
| 2025-12-19 | 0.3686 | 0.4015 | 0.3601 | 0.3978 | $4.70M | +7.95% |
| 2025-12-18 | 0.3905 | 0.4068 | 0.3659 | 0.3685 | $6.01M | -5.63% |
| 2025-12-17 | 0.4150 | 0.4242 | 0.3854 | 0.3905 | $5.35M | -5.93% |
| 2025-12-16 | 0.4167 | 0.4188 | 0.3987 | 0.4151 | $6.73M | -0.38% |
| 2025-12-15 | 0.4417 | 0.4558 | 0.4026 | 0.4167 | $8.26M | -5.64% |
| 2025-12-14 | 0.4632 | 0.4660 | 0.4372 | 0.4416 | $4.66M | -4.66% |
| 2025-12-13 | 0.4587 | 0.4653 | 0.4583 | 0.4632 | $2.21M | +1.00% |
| 2025-12-12 | 0.4738 | 0.4798 | 0.4486 | 0.4586 | $8.67M | -3.19% |
| 2025-12-11 | 0.4896 | 0.4904 | 0.4605 | 0.4737 | $7.26M | -3.27% |
| 2025-12-10 | 0.4992 | 0.5163 | 0.4875 | 0.4897 | $8.43M | -1.90% |
| 2025-12-09 | 0.4848 | 0.5203 | 0.4719 | 0.4992 | $10.61M | +2.99% |
| 2025-12-08 | 0.4559 | 0.5105 | 0.4536 | 0.4847 | $16.88M | +6.34% |
| 2025-12-07 | 0.4679 | 0.4783 | 0.4462 | 0.4558 | $6.36M | -2.59% |
| 2025-12-06 | 0.4636 | 0.4708 | 0.4614 | 0.4679 | $3.50M | +0.93% |
| 2025-12-05 | 0.4911 | 0.4946 | 0.4553 | 0.4636 | $4.97M | -5.62% |
| 2025-12-04 | 0.5131 | 0.5200 | 0.4816 | 0.4912 | $7.23M | -4.25% |
| 2025-12-03 | 0.5016 | 0.5205 | 0.4950 | 0.5130 | $7.92M | +2.29% |
| 2025-12-02 | 0.4627 | 0.5156 | 0.4547 | 0.5015 | $7.15M | +8.36% |
| 2025-12-01 | 0.5039 | 0.5052 | 0.4467 | 0.4628 | $8.43M | -8.16% |
| 2025-11-30 | 0.5095 | 0.5210 | 0.5028 | 0.5039 | $3.45M | -1.10% |
| 2025-11-29 | 0.5155 | 0.5199 | 0.5048 | 0.5095 | $2.88M | -1.18% |
| 2025-11-28 | 0.5217 | 0.5339 | 0.5107 | 0.5156 | $5.36M | -1.19% |
| 2025-11-27 | 0.5169 | 0.5399 | 0.5145 | 0.5218 | $7.35M | +0.93% |
| 2025-11-26 | 0.5057 | 0.5269 | 0.4924 | 0.5170 | $7.63M | +2.25% |
| 2025-11-25 | 0.4997 | 0.5103 | 0.4852 | 0.5056 | $6.98M | +1.16% |
| 2025-11-24 | 0.4753 | 0.5082 | 0.4679 | 0.4998 | $7.75M | +5.15% |
| 2025-11-23 | 0.4626 | 0.4859 | 0.4600 | 0.4753 | $5.38M | +2.72% |
| 2025-11-22 | 0.4666 | 0.4720 | 0.4524 | 0.4627 | $5.77M | -0.84% |
| 2025-11-21 | 0.5005 | 0.5100 | 0.4440 | 0.4666 | $16.93M | -6.79% |
| 2025-11-20 | 0.5295 | 0.5500 | 0.4943 | 0.5006 | $9.52M | -5.46% |
| 2025-11-19 | 0.5462 | 0.5484 | 0.5017 | 0.5295 | $8.46M | -3.06% |
| 2025-11-18 | 0.5316 | 0.5547 | 0.5184 | 0.5462 | $9.47M | +2.77% |
| 2025-11-17 | 0.5578 | 0.5697 | 0.5192 | 0.5315 | $9.17M | -4.70% |
| 2025-11-16 | 0.5829 | 0.5920 | 0.5446 | 0.5577 | $7.25M | -4.32% |
| 2025-11-15 | 0.5753 | 0.5934 | 0.5747 | 0.5829 | $4.50M | +1.34% |
| 2025-11-14 | 0.6136 | 0.6161 | 0.5666 | 0.5752 | $10.91M | -6.27% |
| 2025-11-13 | 0.6373 | 0.6630 | 0.5942 | 0.6137 | $10.86M | -3.72% |
| 2025-11-12 | 0.6492 | 0.6759 | 0.6282 | 0.6374 | $7.22M | -1.80% |
| 2025-11-11 | 0.6933 | 0.7057 | 0.6468 | 0.6491 | $8.34M | -6.36% |
| 2025-11-10 | 0.6717 | 0.7022 | 0.6664 | 0.6932 | $9.35M | +3.23% |
| 2025-11-09 | 0.6601 | 0.6791 | 0.6319 | 0.6715 | $5.88M | +1.73% |
| 2025-11-08 | 0.6672 | 0.6818 | 0.6401 | 0.6601 | $7.74M | -1.06% |
| 2025-11-07 | 0.5954 | 0.6883 | 0.5912 | 0.6672 | $17.14M | +12.06% |
| 2025-11-06 | 0.6164 | 0.6175 | 0.5703 | 0.5954 | $10.03M | -3.42% |
| 2025-11-05 | 0.5932 | 0.6210 | 0.5625 | 0.6165 | $13.58M | +3.91% |
| 2025-11-04 | 0.6150 | 0.6287 | 0.5498 | 0.5933 | $29.58M | -3.53% |
| 2025-11-03 | 0.6977 | 0.6999 | 0.5909 | 0.6150 | $23.85M | -11.87% |
| 2025-11-02 | 0.7030 | 0.7093 | 0.6800 | 0.6978 | $7.14M | -0.74% |
| 2025-11-01 | 0.6873 | 0.7106 | 0.6790 | 0.7030 | $10.97M | +2.28% |
| 2025-10-31 | 0.6886 | 0.7035 | 0.6729 | 0.6873 | $8.28M | -0.22% |
| 2025-10-30 | 0.7287 | 0.7381 | 0.6645 | 0.6888 | $14.98M | -5.48% |
| 2025-10-29 | 0.7290 | 0.7600 | 0.7164 | 0.7287 | $13.36M | -0.05% |
| 2025-10-28 | 0.7462 | 0.7621 | 0.7154 | 0.7291 | $12.81M | -2.28% |
| 2025-10-27 | 0.7667 | 0.7794 | 0.7395 | 0.7461 | $13.52M | -2.69% |
| 2025-10-26 | 0.7341 | 0.7705 | 0.7225 | 0.7667 | $7.32M | +4.43% |
| 2025-10-25 | 0.7442 | 0.7446 | 0.7198 | 0.7342 | $6.37M | -1.36% |
| 2025-10-24 | 0.7222 | 0.7544 | 0.7187 | 0.7443 | $10.13M | +3.07% |
| 2025-10-23 | 0.7030 | 0.7334 | 0.7013 | 0.7221 | $9.97M | +2.73% |
| 2025-10-22 | 0.7239 | 0.7302 | 0.6837 | 0.7029 | $15.08M | -2.90% |
| 2025-10-21 | 0.7519 | 0.7821 | 0.7183 | 0.7239 | $17.95M | -3.72% |
| 2025-10-20 | 0.7315 | 0.7737 | 0.7141 | 0.7519 | $14.51M | +2.77% |
| 2025-10-19 | 0.7137 | 0.7477 | 0.7009 | 0.7316 | $9.97M | +2.51% |
| 2025-10-18 | 0.7044 | 0.7257 | 0.7014 | 0.7137 | $10.95M | +1.32% |
| 2025-10-17 | 0.7275 | 0.7335 | 0.6651 | 0.7044 | $27.00M | -3.19% |
| 2025-10-16 | 0.7635 | 0.7797 | 0.7136 | 0.7276 | $25.67M | -4.70% |
| 2025-10-15 | 0.8003 | 0.8204 | 0.7511 | 0.7635 | $19.45M | -4.60% |
| 2025-10-14 | 0.8336 | 0.8389 | 0.7131 | 0.8003 | $35.83M | -3.98% |
| 2025-10-13 | 0.8153 | 0.8432 | 0.7904 | 0.8335 | $27.53M | +2.23% |
| 2025-10-12 | 0.7175 | 0.8359 | 0.6992 | 0.8153 | $33.83M | +13.63% |
| 2025-10-11 | 0.6923 | 0.7703 | 0.6815 | 0.7175 | $54.01M | +3.87% |
| 2025-10-10 | 0.8839 | 0.9700 | 0.2552 | 0.6908 | $93.87M | -21.85% |
| 2025-10-09 | 0.9232 | 0.9273 | 0.8671 | 0.8839 | $20.03M | -4.25% |
| 2025-10-08 | 0.9086 | 0.9340 | 0.8952 | 0.9231 | $21.81M | +1.60% |
| 2025-10-07 | 0.9620 | 0.9704 | 0.9023 | 0.9086 | $31.64M | -5.55% |
| 2025-10-06 | 0.9171 | 0.9835 | 0.9100 | 0.9620 | $31.56M | +4.91% |
| 2025-10-05 | 0.9226 | 0.9654 | 0.9031 | 0.9170 | $18.80M | -0.60% |
| 2025-10-04 | 0.9428 | 0.9457 | 0.9070 | 0.9225 | $16.14M | -2.14% |
| 2025-10-03 | 0.9572 | 0.9794 | 0.9378 | 0.9427 | $22.66M | -1.50% |
| 2025-10-02 | 0.9364 | 0.9680 | 0.9251 | 0.9571 | $26.05M | +2.22% |
| 2025-10-01 | 0.8841 | 0.9371 | 0.8764 | 0.9363 | $25.57M | +5.92% |
| 2025-09-30 | 0.8934 | 0.8959 | 0.8620 | 0.8840 | $19.84M | -1.04% |
| 2025-09-29 | 0.9061 | 0.9063 | 0.8720 | 0.8933 | $14.55M | -1.41% |
| 2025-09-28 | 0.8844 | 0.9098 | 0.8646 | 0.9061 | $11.55M | +2.45% |
| 2025-09-27 | 0.8966 | 0.8967 | 0.8782 | 0.8844 | $8.97M | -1.36% |
| 2025-09-26 | 0.8728 | 0.9071 | 0.8592 | 0.8966 | $22.50M | +2.75% |
| 2025-09-25 | 0.9243 | 0.9274 | 0.8574 | 0.8726 | $31.70M | -5.59% |
| 2025-09-24 | 0.9176 | 0.9448 | 0.9000 | 0.9243 | $17.21M | +0.72% |
| 2025-09-23 | 0.9408 | 0.9512 | 0.9147 | 0.9177 | $21.18M | -2.44% |
| 2025-09-22 | 0.9897 | 0.9944 | 0.8896 | 0.9407 | $39.22M | -4.94% |
| 2025-09-21 | 1.015 | 1.023 | 0.9890 | 0.9896 | $15.67M | -2.48% |
| 2025-09-20 | 1.022 | 1.033 | 1.011 | 1.015 | $13.91M | -0.73% |
| 2025-09-19 | 1.078 | 1.090 | 1.012 | 1.022 | $28.84M | -5.13% |
| 2025-09-18 | 1.067 | 1.095 | 1.043 | 1.078 | $35.20M | +1.05% |
| 2025-09-17 | 1.021 | 1.073 | 1.001 | 1.066 | $33.00M | +4.46% |
| 2025-09-16 | 1.037 | 1.048 | 1.008 | 1.021 | $20.66M | -1.53% |
| 2025-09-15 | 1.049 | 1.077 | 1.008 | 1.037 | $32.84M | -1.19% |
| 2025-09-14 | 1.091 | 1.091 | 1.032 | 1.049 | $29.27M | -3.85% |
| 2025-09-13 | 1.101 | 1.120 | 1.066 | 1.091 | $27.39M | -0.88% |
| 2025-09-12 | 1.081 | 1.135 | 1.066 | 1.101 | $58.24M | +1.88% |
| 2025-09-11 | 1.024 | 1.082 | 0.9983 | 1.081 | $43.14M | +5.56% |
| 2025-09-10 | 0.9536 | 1.062 | 0.9535 | 1.024 | $65.39M | +7.36% |
| 2025-09-09 | 0.9327 | 0.9793 | 0.9237 | 0.9536 | $33.73M | +2.25% |
| 2025-09-08 | 0.9107 | 0.9460 | 0.9045 | 0.9326 | $24.22M | +2.42% |
| 2025-09-07 | 0.9016 | 0.9145 | 0.8998 | 0.9106 | $11.29M | +1.01% |
| 2025-09-06 | 0.9111 | 0.9155 | 0.8961 | 0.9015 | $8.69M | -1.04% |
| 2025-09-05 | 0.9097 | 0.9422 | 0.9054 | 0.9110 | $23.66M | +0.13% |
| 2025-09-04 | 0.9412 | 0.9470 | 0.9038 | 0.9098 | $19.13M | -3.33% |
| 2025-09-03 | 0.9482 | 0.9864 | 0.9385 | 0.9411 | $33.52M | -0.76% |
| 2025-09-02 | 0.8802 | 0.9537 | 0.8761 | 0.9483 | $31.39M | +7.75% |
| 2025-09-01 | 0.8971 | 0.9117 | 0.8590 | 0.8801 | $23.05M | -1.89% |
| 2025-08-31 | 0.9083 | 0.9207 | 0.8964 | 0.8971 | $9.44M | -1.23% |
| 2025-08-30 | 0.9058 | 0.9214 | 0.8933 | 0.9083 | $10.20M | +0.28% |
| 2025-08-29 | 0.9457 | 0.9500 | 0.8909 | 0.9058 | $24.57M | -4.23% |
| 2025-08-28 | 0.9273 | 0.9529 | 0.9198 | 0.9458 | $19.10M | +1.98% |
| 2025-08-27 | 0.9413 | 0.9546 | 0.9250 | 0.9274 | $21.27M | -1.47% |
| 2025-08-26 | 0.8923 | 0.9529 | 0.8854 | 0.9412 | $23.86M | +5.48% |
| 2025-08-25 | 0.9726 | 0.9889 | 0.8764 | 0.8923 | $37.90M | -8.25% |
| 2025-08-24 | 1.002 | 1.029 | 0.9565 | 0.9725 | $31.57M | -2.93% |
| 2025-08-23 | 1.011 | 1.022 | 0.9771 | 1.002 | $20.70M | -0.92% |
| 2025-08-22 | 0.9168 | 1.019 | 0.8910 | 1.011 | $38.95M | +10.30% |
| 2025-08-21 | 0.9462 | 0.9549 | 0.9114 | 0.9168 | $13.96M | -3.11% |
| 2025-08-20 | 0.9105 | 0.9531 | 0.9033 | 0.9462 | $18.26M | +3.93% |
| 2025-08-19 | 0.9603 | 0.9745 | 0.9067 | 0.9104 | $21.12M | -5.19% |
| 2025-08-18 | 1.008 | 1.009 | 0.9412 | 0.9602 | $23.53M | -4.70% |
| 2025-08-17 | 1.001 | 1.042 | 0.9952 | 1.008 | $14.17M | +0.65% |
| 2025-08-16 | 0.9900 | 1.009 | 0.9767 | 1.001 | $13.14M | +1.11% |
| 2025-08-15 | 1.001 | 1.029 | 0.9600 | 0.9901 | $23.86M | -1.13% |
| 2025-08-14 | 1.077 | 1.111 | 0.9777 | 1.001 | $49.23M | -6.98% |
| 2025-08-13 | 1.061 | 1.090 | 1.045 | 1.077 | $27.06M | +1.50% |
| 2025-08-12 | 0.9838 | 1.070 | 0.9689 | 1.061 | $29.20M | +7.82% |
| 2025-08-11 | 1.026 | 1.056 | 0.9757 | 0.9838 | $26.29M | -4.06% |
| 2025-08-10 | 1.038 | 1.057 | 0.9984 | 1.025 | $25.63M | -1.16% |
| 2025-08-09 | 1.021 | 1.058 | 1.015 | 1.037 | $23.37M | +1.63% |
| 2025-08-08 | 1.010 | 1.032 | 0.9994 | 1.021 | $23.29M | +1.08% |
| 2025-08-07 | 0.9411 | 1.012 | 0.9305 | 1.010 | $24.26M | +7.31% |
| 2025-08-06 | 0.9200 | 0.9461 | 0.8991 | 0.9411 | $13.34M | +2.29% |
| 2025-08-05 | 0.9501 | 0.9508 | 0.9024 | 0.9200 | $22.35M | -3.17% |
| 2025-08-04 | 0.9212 | 0.9580 | 0.9166 | 0.9501 | $17.78M | +3.15% |
| 2025-08-03 | 0.8750 | 0.9271 | 0.8585 | 0.9211 | $12.79M | +5.28% |
| 2025-08-02 | 0.8897 | 0.9091 | 0.8443 | 0.8749 | $19.33M | -1.67% |
| 2025-08-01 | 0.9192 | 0.9276 | 0.8666 | 0.8898 | $40.91M | -3.20% |
| 2025-07-31 | 0.9453 | 1.005 | 0.9150 | 0.9192 | $29.39M | -2.77% |
| 2025-07-30 | 0.9596 | 0.9645 | 0.9014 | 0.9454 | $21.69M | -1.48% |
| 2025-07-29 | 0.9921 | 1.015 | 0.9347 | 0.9596 | $24.94M | -3.27% |
| 2025-07-28 | 1.068 | 1.084 | 0.9850 | 0.9920 | $27.60M | -7.14% |
| 2025-07-27 | 1.042 | 1.071 | 1.036 | 1.068 | $21.29M | +2.51% |
| 2025-07-26 | 1.038 | 1.062 | 1.032 | 1.042 | $15.40M | +0.40% |
| 2025-07-25 | 1.018 | 1.042 | 0.9795 | 1.038 | $30.82M | +1.95% |
| 2025-07-24 | 1.030 | 1.080 | 0.9492 | 1.018 | $41.15M | -1.20% |
| 2025-07-23 | 1.143 | 1.147 | 0.9876 | 1.030 | $54.78M | -9.86% |
| 2025-07-22 | 1.075 | 1.169 | 1.020 | 1.143 | $47.05M | +6.30% |
| 2025-07-21 | 1.047 | 1.127 | 1.024 | 1.075 | $38.21M | +2.66% |
| 2025-07-20 | 1.031 | 1.083 | 1.021 | 1.048 | $24.51M | +1.57% |
| 2025-07-19 | 1.007 | 1.086 | 0.9890 | 1.031 | $18.82M | +2.44% |
| 2025-07-18 | 1.034 | 1.092 | 0.9832 | 1.007 | $43.05M | -2.68% |
| 2025-07-17 | 0.9587 | 1.062 | 0.9308 | 1.034 | $52.49M | +7.90% |
| 2025-07-16 | 0.9384 | 0.9827 | 0.9237 | 0.9587 | $19.67M | +2.14% |
| 2025-07-15 | 0.9226 | 0.9453 | 0.8802 | 0.9386 | $26.45M | +1.73% |
| 2025-07-14 | 0.9043 | 0.9612 | 0.8885 | 0.9226 | $30.71M | +2.03% |
| 2025-07-13 | 0.8737 | 0.9288 | 0.8707 | 0.9042 | $14.50M | +3.50% |
| 2025-07-12 | 0.8847 | 0.9400 | 0.8522 | 0.8736 | $16.02M | -1.24% |
| 2025-07-11 | 0.8938 | 0.9382 | 0.8690 | 0.8846 | $28.26M | -1.03% |
| 2025-07-10 | 0.8327 | 0.9015 | 0.8265 | 0.8938 | $20.22M | +7.35% |
| 2025-07-09 | 0.8020 | 0.8399 | 0.7921 | 0.8326 | $12.10M | +3.82% |
| 2025-07-08 | 0.7804 | 0.8059 | 0.7695 | 0.8020 | $6.99M | +2.77% |
| 2025-07-07 | 0.7965 | 0.8148 | 0.7681 | 0.7804 | $11.15M | -2.02% |
| 2025-07-06 | 0.7822 | 0.8080 | 0.7724 | 0.7965 | $5.49M | +1.84% |
| 2025-07-05 | 0.7742 | 0.7846 | 0.7662 | 0.7821 | $5.13M | +1.01% |
| 2025-07-04 | 0.7970 | 0.8040 | 0.7627 | 0.7743 | $10.96M | -2.85% |
| 2025-07-03 | 0.7851 | 0.8158 | 0.7792 | 0.7970 | $13.91M | +1.50% |
| 2025-07-02 | 0.7415 | 0.8043 | 0.7339 | 0.7852 | $10.48M | +5.89% |
| 2025-07-01 | 0.7691 | 0.7721 | 0.7334 | 0.7415 | $7.07M | -3.58% |
| 2025-06-30 | 0.7915 | 0.7971 | 0.7524 | 0.7690 | $9.00M | -2.84% |
| 2025-06-29 | 0.7611 | 0.7997 | 0.7561 | 0.7915 | $9.20M | +3.99% |
| 2025-06-28 | 0.7467 | 0.7657 | 0.7422 | 0.7611 | $5.29M | +1.93% |
| 2025-06-27 | 0.7335 | 0.7589 | 0.7221 | 0.7467 | $8.31M | +1.80% |
| 2025-06-26 | 0.7599 | 0.8000 | 0.7297 | 0.7335 | $12.89M | -3.46% |
| 2025-06-25 | 0.7838 | 0.7879 | 0.7529 | 0.7598 | $13.08M | -3.06% |
| 2025-06-24 | 0.7553 | 0.7948 | 0.7456 | 0.7838 | $17.32M | +3.77% |
| 2025-06-23 | 0.6726 | 0.7966 | 0.6504 | 0.7553 | $25.04M | +12.30% |
| 2025-06-22 | 0.6942 | 0.7070 | 0.6214 | 0.6726 | $18.28M | -3.10% |
| 2025-06-21 | 0.7361 | 0.7452 | 0.6751 | 0.6941 | $11.67M | -5.71% |
| 2025-06-20 | 0.7684 | 0.7818 | 0.7216 | 0.7361 | $11.14M | -4.19% |
| 2025-06-19 | 0.7761 | 0.7922 | 0.7578 | 0.7683 | $11.43M | -1.01% |
| 2025-06-18 | 0.7437 | 0.7864 | 0.7201 | 0.7761 | $15.21M | +4.37% |
| 2025-06-17 | 0.7918 | 0.7976 | 0.7272 | 0.7436 | $23.61M | -6.10% |
| 2025-06-16 | 0.7925 | 0.8406 | 0.7856 | 0.7919 | $10.82M | -0.06% |
| 2025-06-15 | 0.7855 | 0.7977 | 0.7748 | 0.7924 | $8.66M | +0.88% |
| 2025-06-14 | 0.7973 | 0.8012 | 0.7684 | 0.7855 | $7.99M | -1.48% |
| 2025-06-13 | 0.8137 | 0.8140 | 0.7508 | 0.7973 | $27.67M | -1.99% |
| 2025-06-12 | 0.8666 | 0.8682 | 0.8061 | 0.8135 | $18.24M | -6.12% |
| 2025-06-11 | 0.8995 | 0.9203 | 0.8543 | 0.8665 | $18.66M | -3.66% |
| 2025-06-10 | 0.8753 | 0.9059 | 0.8579 | 0.8994 | $13.26M | +2.77% |
| 2025-06-09 | 0.8317 | 0.8783 | 0.8184 | 0.8752 | $10.27M | +5.22% |
| 2025-06-08 | 0.8360 | 0.8477 | 0.8180 | 0.8318 | $7.24M | -0.50% |
| 2025-06-07 | 0.8051 | 0.8430 | 0.8017 | 0.8360 | $6.35M | +3.85% |
| 2025-06-06 | 0.7751 | 0.8225 | 0.7679 | 0.8050 | $7.75M | +3.86% |
| 2025-06-05 | 0.8313 | 0.8384 | 0.7577 | 0.7751 | $15.27M | -6.77% |
| 2025-06-04 | 0.8502 | 0.8611 | 0.8251 | 0.8314 | $7.67M | -2.21% |
| 2025-06-03 | 0.8508 | 0.8697 | 0.8400 | 0.8502 | $9.73M | -0.07% |
| 2025-06-02 | 0.8445 | 0.8554 | 0.8183 | 0.8508 | $7.58M | +0.76% |
| 2025-06-01 | 0.8315 | 0.8478 | 0.8069 | 0.8444 | $6.56M | +1.56% |
| 2025-05-31 | 0.8179 | 0.8423 | 0.7835 | 0.8314 | $13.65M | +1.65% |
| 2025-05-30 | 0.8998 | 0.9051 | 0.8073 | 0.8179 | $29.75M | -9.12% |
| 2025-05-29 | 0.9335 | 0.9574 | 0.8947 | 0.9000 | $18.64M | -3.60% |
| 2025-05-28 | 0.9485 | 0.9630 | 0.9079 | 0.9336 | $13.00M | -1.56% |
| 2025-05-27 | 0.9403 | 0.9708 | 0.9153 | 0.9484 | $15.75M | +0.87% |
| 2025-05-26 | 0.9506 | 0.9730 | 0.9296 | 0.9402 | $12.98M | -1.08% |
| 2025-05-25 | 0.9399 | 0.9519 | 0.9036 | 0.9505 | $12.66M | +1.14% |
| 2025-05-24 | 0.9333 | 0.9657 | 0.9272 | 0.9398 | $10.56M | +0.69% |
| 2025-05-23 | 1.020 | 1.051 | 0.9242 | 0.9334 | $43.79M | -8.45% |
| 2025-05-22 | 0.9753 | 1.026 | 0.9753 | 1.020 | $29.51M | +4.53% |
| 2025-05-21 | 0.9440 | 0.9984 | 0.9308 | 0.9753 | $27.07M | +3.33% |
| 2025-05-20 | 0.9272 | 0.9604 | 0.9151 | 0.9439 | $16.84M | +1.81% |
| 2025-05-19 | 0.9591 | 0.9712 | 0.8840 | 0.9271 | $26.50M | -3.33% |
| 2025-05-18 | 0.9146 | 0.9798 | 0.8904 | 0.9590 | $25.49M | +4.85% |
| 2025-05-17 | 0.9375 | 0.9390 | 0.9016 | 0.9146 | $20.86M | -2.44% |
| 2025-05-16 | 0.9685 | 0.9987 | 0.9228 | 0.9375 | $23.02M | -3.19% |
| 2025-05-15 | 1.009 | 1.032 | 0.9464 | 0.9684 | $43.22M | -3.99% |
| 2025-05-14 | 1.044 | 1.144 | 0.9966 | 1.009 | $59.17M | -3.39% |
| 2025-05-13 | 1.029 | 1.079 | 0.9724 | 1.044 | $33.31M | +1.43% |
| 2025-05-12 | 1.039 | 1.110 | 0.9743 | 1.029 | $41.61M | -0.93% |
| 2025-05-11 | 1.102 | 1.110 | 1.007 | 1.039 | $30.80M | -5.70% |
| 2025-05-10 | 1.006 | 1.108 | 0.9931 | 1.102 | $32.59M | +9.57% |
| 2025-05-09 | 0.9756 | 1.062 | 0.9641 | 1.006 | $37.79M | +3.06% |
| 2025-05-08 | 0.8725 | 0.9861 | 0.8716 | 0.9757 | $29.12M | +11.83% |
| 2025-05-07 | 0.8677 | 0.8832 | 0.8463 | 0.8725 | $11.93M | +0.56% |
| 2025-05-06 | 0.8678 | 0.8711 | 0.8285 | 0.8676 | $10.88M | +0.00% |
| 2025-05-05 | 0.8586 | 0.8912 | 0.8514 | 0.8676 | $11.43M | +1.04% |
| 2025-05-04 | 0.8747 | 0.8876 | 0.8513 | 0.8587 | $9.23M | -1.83% |
| 2025-05-03 | 0.9221 | 0.9224 | 0.8681 | 0.8747 | $9.71M | -5.15% |
| 2025-05-02 | 0.9142 | 0.9279 | 0.8911 | 0.9222 | $12.71M | +0.90% |
| 2025-05-01 | 0.9073 | 0.9367 | 0.9028 | 0.9140 | $23.52M | +0.74% |
| 2025-04-30 | 0.9296 | 0.9434 | 0.8741 | 0.9073 | $22.42M | -2.39% |
| 2025-04-29 | 0.9734 | 0.9912 | 0.9184 | 0.9295 | $23.20M | -4.50% |
| 2025-04-28 | 0.9445 | 0.9962 | 0.9139 | 0.9733 | $41.26M | +3.05% |
| 2025-04-27 | 0.9947 | 1.007 | 0.9349 | 0.9445 | $27.36M | -5.04% |
| 2025-04-26 | 0.9900 | 1.050 | 0.9841 | 0.9946 | $27.05M | +0.50% |
| 2025-04-25 | 0.9791 | 1.038 | 0.9429 | 0.9897 | $49.65M | +1.07% |
| 2025-04-24 | 0.9154 | 1.050 | 0.8663 | 0.9792 | $50.05M | +6.97% |
| 2025-04-23 | 0.9151 | 0.9532 | 0.9033 | 0.9154 | $23.83M | +0.03% |
| 2025-04-22 | 0.8510 | 0.9222 | 0.8365 | 0.9151 | $18.54M | +7.49% |
| 2025-04-21 | 0.8382 | 0.8917 | 0.8357 | 0.8513 | $14.39M | +1.56% |
| 2025-04-20 | 0.8550 | 0.8628 | 0.8199 | 0.8382 | $6.24M | -1.95% |
| 2025-04-19 | 0.8306 | 0.8586 | 0.8288 | 0.8549 | $5.50M | +2.90% |
| 2025-04-18 | 0.8292 | 0.8382 | 0.8218 | 0.8308 | $5.42M | +0.21% |
| 2025-04-17 | 0.8193 | 0.8516 | 0.8174 | 0.8291 | $9.87M | +1.18% |
| 2025-04-16 | 0.8320 | 0.8443 | 0.8022 | 0.8194 | $12.82M | -1.53% |
| 2025-04-15 | 0.8758 | 0.9100 | 0.8278 | 0.8321 | $14.87M | -4.98% |
| 2025-04-14 | 0.8476 | 0.9136 | 0.8449 | 0.8757 | $16.24M | +3.32% |
| 2025-04-13 | 0.9053 | 0.9274 | 0.8384 | 0.8476 | $13.00M | -6.36% |
| 2025-04-12 | 0.8939 | 0.9267 | 0.8644 | 0.9052 | $16.22M | +1.28% |
| 2025-04-11 | 0.7056 | 0.9287 | 0.7056 | 0.8938 | $17.97M | — |
How to read it. Each row is one UTC day of Binance spot ONDOUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 11 Apr 2025; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ONDOUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Ondo price history FAQ
What is Ondo's all-time high?
1.169 on 22 Jul 2025 (the highest daily high of Binance spot ONDOUSDT); the latest price is -62.67% from it.
Where does the price history of Ondo come from?
From ONDOUSDT daily candles on Binance spot, from 11 Apr 2025 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.