Ondo
ONDO
Rank #66
$0.5064
Updated 25 days ago
Market Cap
$1.60B
24h Volume
$90.97M
Avg Volume (6m)
$172.35M
24h High/Low
$0.5185
$0.4644
$0.4644
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
World Liberty Financial Portfolio
Pantera Capital Portfolio
Made in USA
Decentralized Finance (DeFi)
Real World Assets (RWA)
GMCI DeFi Index
RWA Protocol
Coinbase Ventures Portfolio
Binance Alpha Spotlight
Chains
Ethereum
0xfaba6f8e4a5e8ab...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5064 | $0.5185 | $0.4644 | $0.5064 | $90.97M | $1.60B |
| Dec 2, 2025 | $0.4630 | $0.5117 | $0.4567 | $0.5057 | $76.11M | $1.51B |
| Dec 1, 2025 | $0.5062 | $0.5062 | $0.4504 | $0.4633 | $73.75M | $1.47B |
| Nov 30, 2025 | $0.5104 | $0.5199 | $0.5088 | $0.5136 | $39.95M | $1.62B |
| Nov 29, 2025 | $0.5163 | $0.5176 | $0.5080 | $0.5099 | $49.55M | $1.62B |
| Nov 28, 2025 | $0.5218 | $0.5296 | $0.5153 | $0.5190 | $67.61M | $1.65B |
| Nov 27, 2025 | $0.5173 | $0.5390 | $0.5160 | $0.5234 | $81.09M | $1.65B |
| Nov 26, 2025 | $0.5055 | $0.5184 | $0.4938 | $0.5181 | $75.57M | $1.59B |
| Nov 25, 2025 | $0.4997 | $0.5042 | $0.4898 | $0.5042 | $75.77M | $1.57B |
| Nov 24, 2025 | $0.4753 | $0.5063 | $0.4700 | $0.5002 | $70.16M | $1.52B |
| Nov 23, 2025 | $0.4626 | $0.4834 | $0.4618 | $0.4831 | $62.34M | $1.49B |
| Nov 22, 2025 | $0.4661 | $0.4707 | $0.4549 | $0.4645 | $116.19M | $1.46B |
| Nov 21, 2025 | $0.5023 | $0.5051 | $0.4552 | $0.4589 | $154.13M | $1.51B |
| Nov 20, 2025 | $0.5288 | $0.5463 | $0.4979 | $0.5152 | $115.04M | $1.67B |
| Nov 19, 2025 | $0.5452 | $0.5452 | $0.5034 | $0.5227 | $91.59M | $1.67B |
| Nov 18, 2025 | $0.5307 | $0.5514 | $0.5274 | $0.5490 | $92.30M | $1.70B |
| Nov 17, 2025 | $0.5598 | $0.5650 | $0.5240 | $0.5286 | $73.70M | $1.74B |
| Nov 16, 2025 | $0.5836 | $0.5889 | $0.5494 | $0.5556 | $52.90M | $1.81B |
| Nov 15, 2025 | $0.5756 | $0.5909 | $0.5756 | $0.5836 | $81.92M | $1.84B |
| Nov 14, 2025 | $0.6134 | $0.6134 | $0.5822 | $0.5830 | $106.31M | $1.88B |
| Nov 13, 2025 | $0.6367 | $0.6606 | $0.5981 | $0.6106 | $76.73M | $2.02B |
| Nov 12, 2025 | $0.6492 | $0.6736 | $0.6350 | $0.6409 | $68.37M | $2.06B |
| Nov 11, 2025 | $0.6646 | $0.7035 | $0.6644 | $0.6646 | $77.85M | $2.10B |
| Nov 10, 2025 | $0.6701 | $0.6701 | $0.6701 | $0.6701 | $62.99M | $2.11B |
| Nov 9, 2025 | $0.6600 | $0.6600 | $0.6600 | $0.6600 | $72.98M | $2.09B |
| Nov 8, 2025 | $0.6658 | $0.6658 | $0.6658 | $0.6658 | $136.96M | $2.11B |
| Nov 7, 2025 | $0.5935 | $0.5935 | $0.5935 | $0.5935 | $76.71M | $1.87B |
| Nov 6, 2025 | $0.6173 | $0.6173 | $0.6173 | $0.6173 | $97.77M | $1.95B |
| Nov 5, 2025 | $0.5952 | $0.5952 | $0.5952 | $0.5952 | $192.76M | $1.88B |
| Nov 4, 2025 | $0.6136 | $0.6136 | $0.6136 | $0.6136 | $173.11M | $1.93B |
| Nov 3, 2025 | $0.6986 | $0.6986 | $0.6986 | $0.6986 | $72.58M | $2.20B |
| Nov 2, 2025 | $0.7022 | $0.7022 | $0.7022 | $0.7022 | $81.45M | $2.22B |
| Nov 1, 2025 | $0.6878 | $0.6878 | $0.6878 | $0.6878 | $94.71M | $2.17B |
| Oct 31, 2025 | $0.6880 | $0.6880 | $0.6880 | $0.6880 | $132.72M | $2.17B |
| Oct 30, 2025 | $0.7281 | $0.7281 | $0.7281 | $0.7281 | $122.54M | $2.30B |
| Oct 29, 2025 | $0.7300 | $0.7300 | $0.7300 | $0.7300 | $112.71M | $2.31B |
| Oct 28, 2025 | $0.7464 | $0.7464 | $0.7464 | $0.7464 | $123.63M | $2.36B |
| Oct 27, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $81.28M | $2.42B |
| Oct 26, 2025 | $0.7354 | $0.7354 | $0.7354 | $0.7354 | $66.60M | $2.32B |
| Oct 25, 2025 | $0.7442 | $0.7442 | $0.7442 | $0.7442 | $93.86M | $2.35B |
| Oct 24, 2025 | $0.7213 | $0.7213 | $0.7213 | $0.7213 | $88.01M | $2.28B |
| Oct 23, 2025 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $128.88M | $2.22B |
| Oct 22, 2025 | $0.7252 | $0.7252 | $0.7252 | $0.7252 | $144.30M | $2.29B |
| Oct 21, 2025 | $0.7520 | $0.7520 | $0.7520 | $0.7520 | $120.72M | $2.37B |
| Oct 20, 2025 | $0.7312 | $0.7312 | $0.7312 | $0.7312 | $91.53M | $2.31B |
| Oct 19, 2025 | $0.7132 | $0.7132 | $0.7132 | $0.7132 | $86.98M | $2.25B |
| Oct 18, 2025 | $0.7043 | $0.7043 | $0.7043 | $0.7043 | $222.17M | $2.23B |
| Oct 17, 2025 | $0.7258 | $0.7258 | $0.7258 | $0.7258 | $198.79M | $2.29B |
| Oct 16, 2025 | $0.7633 | $0.7633 | $0.7633 | $0.7633 | $160.32M | $2.41B |
| Oct 15, 2025 | $0.8006 | $0.8006 | $0.8006 | $0.8006 | $279.99M | $2.53B |
| Oct 14, 2025 | $0.8326 | $0.8326 | $0.8326 | $0.8326 | $223.58M | $2.63B |
| Oct 13, 2025 | $0.8156 | $0.8156 | $0.8156 | $0.8156 | $270.02M | $2.58B |
| Oct 12, 2025 | $0.7171 | $0.7171 | $0.7171 | $0.7171 | $397.66M | $2.27B |
| Oct 11, 2025 | $0.7080 | $0.7080 | $0.7080 | $0.7080 | $655.68M | $2.23B |
| Oct 10, 2025 | $0.8851 | $0.8851 | $0.8851 | $0.8851 | $160.93M | $2.80B |
| Oct 9, 2025 | $0.9235 | $0.9235 | $0.9235 | $0.9235 | $160.37M | $2.92B |
| Oct 8, 2025 | $0.9101 | $0.9101 | $0.9101 | $0.9101 | $226.20M | $2.87B |
| Oct 7, 2025 | $0.9628 | $0.9628 | $0.9628 | $0.9628 | $255.04M | $3.04B |
| Oct 6, 2025 | $0.9181 | $0.9181 | $0.9181 | $0.9181 | $169.44M | $2.90B |
| Oct 5, 2025 | $0.9228 | $0.9228 | $0.9228 | $0.9228 | $131.49M | $2.92B |
| Oct 4, 2025 | $0.9445 | $0.9445 | $0.9445 | $0.9445 | $195.48M | $2.99B |
| Oct 3, 2025 | $0.9576 | $0.9576 | $0.9576 | $0.9576 | $204.94M | $3.02B |
| Oct 2, 2025 | $0.9355 | $0.9355 | $0.9355 | $0.9355 | $185.80M | $2.95B |
| Oct 1, 2025 | $0.8830 | $0.8830 | $0.8830 | $0.8830 | $178.07M | $2.79B |
| Sep 30, 2025 | $0.8939 | $0.8939 | $0.8939 | $0.8939 | $156.85M | $2.83B |
| Sep 29, 2025 | $0.9057 | $0.9057 | $0.9057 | $0.9057 | $82.64M | $2.86B |
| Sep 28, 2025 | $0.8852 | $0.8852 | $0.8852 | $0.8852 | $68.41M | $2.80B |
| Sep 27, 2025 | $0.8968 | $0.8968 | $0.8968 | $0.8968 | $150.96M | $2.83B |
| Sep 26, 2025 | $0.8712 | $0.8712 | $0.8712 | $0.8712 | $196.07M | $2.75B |
| Sep 25, 2025 | $0.9247 | $0.9247 | $0.9247 | $0.9247 | $125.44M | $2.92B |
| Sep 24, 2025 | $0.9184 | $0.9184 | $0.9184 | $0.9184 | $145.50M | $2.90B |
| Sep 23, 2025 | $0.9401 | $0.9401 | $0.9401 | $0.9401 | $250.43M | $2.97B |
| Sep 22, 2025 | $0.9916 | $0.9916 | $0.9916 | $0.9916 | $131.79M | $3.13B |
| Sep 21, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $111.98M | $3.21B |
| Sep 20, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $204.61M | $3.23B |
| Sep 19, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $265.97M | $3.41B |
| Sep 18, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $252.67M | $3.37B |
| Sep 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $135.05M | $3.22B |
| Sep 16, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $236.88M | $3.27B |
| Sep 15, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $216.33M | $3.32B |
| Sep 14, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $229.82M | $3.44B |
| Sep 13, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $364.30M | $3.48B |
| Sep 12, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $325.81M | $3.41B |
| Sep 11, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $525.72M | $3.24B |
| Sep 10, 2025 | $0.9503 | $0.9503 | $0.9503 | $0.9503 | $228.65M | $3.00B |
| Sep 9, 2025 | $0.9332 | $0.9332 | $0.9332 | $0.9332 | $161.01M | $2.95B |
| Sep 8, 2025 | $0.9126 | $0.9126 | $0.9126 | $0.9126 | $74.54M | $2.89B |
| Sep 7, 2025 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | $54.15M | $2.85B |
| Sep 6, 2025 | $0.9127 | $0.9127 | $0.9127 | $0.9127 | $128.65M | $2.88B |
| Sep 5, 2025 | $0.9096 | $0.9096 | $0.9096 | $0.9096 | $112.91M | $2.88B |
| Sep 4, 2025 | $0.9399 | $0.9399 | $0.9399 | $0.9399 | $231.15M | $2.97B |
| Sep 3, 2025 | $0.9480 | $0.9480 | $0.9480 | $0.9480 | $219.02M | $2.99B |
| Sep 2, 2025 | $0.8787 | $0.8787 | $0.8787 | $0.8787 | $168.31M | $2.77B |
| Sep 1, 2025 | $0.8977 | $0.8977 | $0.8977 | $0.8977 | $77.79M | $2.84B |
| Aug 31, 2025 | $0.9073 | $0.9073 | $0.9073 | $0.9073 | $67.34M | $2.87B |
| Aug 30, 2025 | $0.9066 | $0.9066 | $0.9066 | $0.9066 | $137.40M | $2.87B |
| Aug 29, 2025 | $0.9462 | $0.9462 | $0.9462 | $0.9462 | $135.68M | $2.99B |
| Aug 28, 2025 | $0.9267 | $0.9267 | $0.9267 | $0.9267 | $156.69M | $2.93B |
| Aug 27, 2025 | $0.9413 | $0.9413 | $0.9413 | $0.9413 | $142.18M | $2.98B |
| Aug 26, 2025 | $0.8925 | $0.8925 | $0.8925 | $0.8925 | $214.13M | $2.82B |
| Aug 25, 2025 | $0.9725 | $0.9725 | $0.9725 | $0.9725 | $214.32M | $3.07B |
| Aug 24, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $162.84M | $3.16B |
| Aug 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $281.07M | $3.20B |
| Aug 22, 2025 | $0.9156 | $0.9156 | $0.9156 | $0.9156 | $108.25M | $2.89B |
| Aug 21, 2025 | $0.9452 | $0.9452 | $0.9452 | $0.9452 | $149.04M | $2.99B |
| Aug 20, 2025 | $0.9096 | $0.9096 | $0.9096 | $0.9096 | $170.87M | $2.87B |
| Aug 19, 2025 | $0.9615 | $0.9615 | $0.9615 | $0.9615 | $212.36M | $3.04B |
| Aug 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $121.42M | $3.19B |
| Aug 17, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $103.62M | $3.16B |
| Aug 16, 2025 | $0.9895 | $0.9895 | $0.9895 | $0.9895 | $185.26M | $3.12B |
| Aug 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $373.83M | $3.17B |
| Aug 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $214.35M | $3.42B |
| Aug 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $219.25M | $3.35B |
| Aug 12, 2025 | $0.9855 | $0.9855 | $0.9855 | $0.9855 | $231.26M | $3.11B |
| Aug 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $155.91M | $3.24B |
| Aug 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $152.53M | $3.28B |
| Aug 9, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $146.56M | $3.23B |
| Aug 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $201.15M | $3.19B |
| Aug 7, 2025 | $0.9415 | $0.9415 | $0.9415 | $0.9415 | $109.01M | $2.97B |
| Aug 6, 2025 | $0.9190 | $0.9190 | $0.9190 | $0.9190 | $159.96M | $2.90B |
| Aug 5, 2025 | $0.9503 | $0.9503 | $0.9503 | $0.9503 | $144.95M | $3.00B |
| Aug 4, 2025 | $0.9214 | $0.9214 | $0.9214 | $0.9214 | $97.21M | $2.91B |
| Aug 3, 2025 | $0.8779 | $0.8779 | $0.8779 | $0.8779 | $165.82M | $2.77B |
| Aug 2, 2025 | $0.8916 | $0.8916 | $0.8916 | $0.8916 | $302.57M | $2.82B |
| Aug 1, 2025 | $0.9193 | $0.9193 | $0.9193 | $0.9193 | $241.57M | $2.90B |
| Jul 31, 2025 | $0.9459 | $0.9459 | $0.9459 | $0.9459 | $196.82M | $2.99B |
| Jul 30, 2025 | $0.9585 | $0.9585 | $0.9585 | $0.9585 | $217.59M | $3.03B |
| Jul 29, 2025 | $0.9887 | $0.9887 | $0.9887 | $0.9887 | $282.11M | $3.12B |
| Jul 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $188.73M | $3.37B |
| Jul 27, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $131.65M | $3.29B |
| Jul 26, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $317.01M | $3.28B |
| Jul 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $408.72M | $3.22B |
| Jul 24, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $582.53M | $3.26B |
| Jul 23, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $582.03M | $3.60B |
| Jul 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $375.39M | $3.40B |
| Jul 21, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $248.02M | $3.31B |
| Jul 20, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $201.52M | $3.26B |
| Jul 19, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $419.69M | $3.18B |
| Jul 18, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $500.81M | $3.29B |
| Jul 17, 2025 | $0.9587 | $0.9587 | $0.9587 | $0.9587 | $225.80M | $3.03B |
| Jul 16, 2025 | $0.9322 | $0.9322 | $0.9322 | $0.9322 | $263.25M | $2.96B |
| Jul 15, 2025 | $0.9223 | $0.9223 | $0.9223 | $0.9223 | $364.51M | $2.91B |
| Jul 14, 2025 | $0.9038 | $0.9038 | $0.9038 | $0.9038 | $164.36M | $2.85B |
| Jul 13, 2025 | $0.8726 | $0.8726 | $0.8726 | $0.8726 | $183.53M | $2.76B |
| Jul 12, 2025 | $0.8850 | $0.8850 | $0.8850 | $0.8850 | $294.50M | $2.80B |
| Jul 11, 2025 | $0.8935 | $0.8935 | $0.8935 | $0.8935 | $204.75M | $2.82B |
| Jul 10, 2025 | $0.8333 | $0.8333 | $0.8333 | $0.8333 | $116.86M | $2.63B |
| Jul 9, 2025 | $0.8022 | $0.8022 | $0.8022 | $0.8022 | $75.92M | $2.53B |
| Jul 8, 2025 | $0.7802 | $0.7802 | $0.7802 | $0.7802 | $115.39M | $2.46B |
| Jul 7, 2025 | $0.7957 | $0.7957 | $0.7957 | $0.7957 | $81.17M | $2.51B |
| Jul 6, 2025 | $0.7818 | $0.7818 | $0.7818 | $0.7818 | $59.61M | $2.47B |
| Jul 5, 2025 | $0.7743 | $0.7743 | $0.7743 | $0.7743 | $141.21M | $2.45B |
| Jul 4, 2025 | $0.7956 | $0.7956 | $0.7956 | $0.7956 | $156.57M | $2.51B |
| Jul 3, 2025 | $0.7865 | $0.7865 | $0.7865 | $0.7865 | $123.00M | $2.49B |
| Jul 2, 2025 | $0.7401 | $0.7401 | $0.7401 | $0.7401 | $80.82M | $2.34B |
| Jul 1, 2025 | $0.7692 | $0.7692 | $0.7692 | $0.7692 | $112.98M | $2.43B |
| Jun 30, 2025 | $0.7919 | $0.7919 | $0.7919 | $0.7919 | $96.95M | $2.50B |
| Jun 29, 2025 | $0.7617 | $0.7617 | $0.7617 | $0.7617 | $70.53M | $2.41B |
| Jun 28, 2025 | $0.7478 | $0.7478 | $0.7478 | $0.7478 | $105.59M | $2.36B |