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, 0.4330, is -62.98% 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 3.02%; its lowest daily low since listing was 0.2018 on 6 Feb 2026.
All-time high
1.169
22 Jul 2025-62.98% from it
All-time low since listing
0.2018
6 Feb 2026+114.57% 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
0.4330
7 days -7.79%30 days +3.02%1 year -40.81%3 years —
Ondo price by year
Ondo daily prices, 2026
ONDOUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-19 so far | 0.4347 | 0.4397 | 0.4325 | 0.4330 | $1.37M | -0.37% |
| 2026-10-18 | 0.4389 | 0.4455 | 0.4114 | 0.4346 | $12.06M | -0.98% |
| 2026-10-17 | 0.4543 | 0.4591 | 0.4282 | 0.4389 | $6.86M | -3.39% |
| 2026-10-16 | 0.4689 | 0.4767 | 0.4464 | 0.4543 | $14.78M | -3.09% |
| 2026-10-15 | 0.4456 | 0.4716 | 0.4221 | 0.4688 | $24.73M | +5.23% |
| 2026-10-14 | 0.4683 | 0.4751 | 0.4415 | 0.4455 | $19.27M | -4.87% |
| 2026-10-13 | 0.4696 | 0.4888 | 0.4539 | 0.4683 | $26.59M | -0.28% |
| 2026-10-12 | 0.5220 | 0.5325 | 0.4668 | 0.4696 | $34.53M | -10.00% |
| 2026-10-11 | 0.4959 | 0.5247 | 0.4802 | 0.5218 | $22.19M | +5.24% |
| 2026-10-10 | 0.4824 | 0.5065 | 0.4804 | 0.4958 | $18.26M | +2.78% |
| 2026-10-09 | 0.4705 | 0.4966 | 0.4617 | 0.4824 | $23.81M | +2.53% |
| 2026-10-08 | 0.4702 | 0.5008 | 0.4395 | 0.4705 | $50.09M | +0.06% |
| 2026-10-07 | 0.4914 | 0.4934 | 0.4568 | 0.4702 | $23.55M | -4.31% |
| 2026-10-06 | 0.4995 | 0.5129 | 0.4845 | 0.4914 | $19.36M | -1.58% |
| 2026-10-05 | 0.4985 | 0.5102 | 0.4832 | 0.4993 | $26.83M | +0.14% |
| 2026-10-04 | 0.5017 | 0.5031 | 0.4888 | 0.4986 | $12.75M | -0.60% |
| 2026-10-03 | 0.4928 | 0.5037 | 0.4793 | 0.5016 | $16.00M | +1.81% |
| 2026-10-02 | 0.4972 | 0.5162 | 0.4720 | 0.4927 | $32.18M | -0.92% |
| 2026-10-01 | 0.4998 | 0.5133 | 0.4842 | 0.4973 | $27.01M | -0.50% |
| 2026-09-30 | 0.5019 | 0.5260 | 0.4773 | 0.4998 | $42.64M | -0.44% |
| 2026-09-29 | 0.5198 | 0.5315 | 0.4917 | 0.5020 | $37.00M | -3.44% |
| 2026-09-28 | 0.5876 | 0.6089 | 0.5023 | 0.5199 | $83.24M | -11.54% |
| 2026-09-27 | 0.5377 | 0.5905 | 0.5276 | 0.5877 | $31.09M | +9.28% |
| 2026-09-26 | 0.5493 | 0.5609 | 0.5295 | 0.5378 | $23.62M | -2.08% |
| 2026-09-25 | 0.5219 | 0.5794 | 0.5164 | 0.5492 | $74.73M | +5.21% |
| 2026-09-24 | 0.4126 | 0.5296 | 0.4071 | 0.5220 | $119.03M | +26.51% |
| 2026-09-23 | 0.4412 | 0.4473 | 0.4043 | 0.4126 | $26.87M | -6.50% |
| 2026-09-22 | 0.4580 | 0.4639 | 0.4218 | 0.4413 | $32.20M | -3.63% |
| 2026-09-21 | 0.4327 | 0.4624 | 0.4216 | 0.4579 | $37.02M | +5.85% |
| 2026-09-20 | 0.4202 | 0.4395 | 0.4011 | 0.4326 | $22.16M | +2.93% |
| 2026-09-19 | 0.3987 | 0.4434 | 0.3934 | 0.4203 | $33.94M | +5.42% |
| 2026-09-18 | 0.3723 | 0.4028 | 0.3723 | 0.3987 | $32.10M | +7.09% |
| 2026-09-17 | 0.3475 | 0.3799 | 0.3466 | 0.3723 | $27.55M | +7.14% |
| 2026-09-16 | 0.3284 | 0.3493 | 0.3230 | 0.3475 | $13.06M | +5.88% |
| 2026-09-15 | 0.3548 | 0.3550 | 0.3256 | 0.3282 | $11.48M | -7.50% |
| 2026-09-14 | 0.3427 | 0.3652 | 0.3393 | 0.3548 | $11.64M | +3.56% |
| 2026-09-13 | 0.3487 | 0.3530 | 0.3411 | 0.3426 | $6.86M | -1.75% |
| 2026-09-12 | 0.3506 | 0.3536 | 0.3467 | 0.3487 | $6.18M | -0.54% |
| 2026-09-11 | 0.3428 | 0.3690 | 0.3428 | 0.3506 | $10.10M | +2.34% |
| 2026-09-10 | 0.3597 | 0.3631 | 0.3421 | 0.3426 | $15.81M | -4.75% |
| 2026-09-09 | 0.3748 | 0.3812 | 0.3533 | 0.3597 | $13.57M | -4.00% |
| 2026-09-08 | 0.3837 | 0.3905 | 0.3693 | 0.3747 | $14.64M | -2.37% |
| 2026-09-07 | 0.3875 | 0.3974 | 0.3755 | 0.3838 | $19.60M | -0.98% |
| 2026-09-06 | 0.3702 | 0.3885 | 0.3700 | 0.3876 | $11.11M | +4.73% |
| 2026-09-05 | 0.3576 | 0.3765 | 0.3572 | 0.3701 | $11.69M | +3.50% |
| 2026-09-04 | 0.3630 | 0.3696 | 0.3495 | 0.3576 | $12.00M | -1.49% |
| 2026-09-03 | 0.3483 | 0.3723 | 0.3453 | 0.3630 | $11.67M | +4.19% |
| 2026-09-02 | 0.3407 | 0.3487 | 0.3357 | 0.3484 | $6.71M | +2.29% |
| 2026-09-01 | 0.3461 | 0.3545 | 0.3371 | 0.3406 | $9.00M | -1.59% |
| 2026-08-31 | 0.3441 | 0.3501 | 0.3407 | 0.3461 | $6.37M | +0.58% |
| 2026-08-30 | 0.3532 | 0.3637 | 0.3383 | 0.3441 | $9.68M | -2.58% |
| 2026-08-29 | 0.3563 | 0.3574 | 0.3472 | 0.3532 | $5.16M | -0.90% |
| 2026-08-28 | 0.3771 | 0.3869 | 0.3501 | 0.3564 | $12.57M | -5.49% |
| 2026-08-27 | 0.3745 | 0.3842 | 0.3662 | 0.3771 | $13.67M | +0.67% |
| 2026-08-26 | 0.3639 | 0.3755 | 0.3552 | 0.3746 | $7.97M | +2.94% |
| 2026-08-25 | 0.3818 | 0.3993 | 0.3563 | 0.3639 | $18.14M | -4.71% |
| 2026-08-24 | 0.3828 | 0.3887 | 0.3657 | 0.3819 | $21.35M | -0.21% |
| 2026-08-23 | 0.3637 | 0.3918 | 0.3481 | 0.3827 | $25.06M | +5.25% |
| 2026-08-22 | 0.3968 | 0.4282 | 0.3384 | 0.3636 | $39.25M | -8.37% |
| 2026-08-21 | 0.3557 | 0.4066 | 0.3528 | 0.3968 | $33.65M | +11.59% |
| 2026-08-20 | 0.3471 | 0.3624 | 0.3413 | 0.3556 | $17.82M | +2.42% |
| 2026-08-19 | 0.3264 | 0.3553 | 0.3216 | 0.3472 | $12.25M | +6.41% |
| 2026-08-18 | 0.3364 | 0.3366 | 0.3235 | 0.3263 | $4.76M | -3.00% |
| 2026-08-17 | 0.3305 | 0.3423 | 0.3289 | 0.3364 | $5.88M | +1.79% |
| 2026-08-16 | 0.3236 | 0.3341 | 0.3221 | 0.3305 | $3.86M | +2.16% |
| 2026-08-15 | 0.3274 | 0.3315 | 0.3233 | 0.3235 | $3.48M | -1.16% |
| 2026-08-14 | 0.3351 | 0.3355 | 0.3214 | 0.3273 | $5.89M | -2.30% |
| 2026-08-13 | 0.3304 | 0.3398 | 0.3303 | 0.3350 | $4.74M | +1.36% |
| 2026-08-12 | 0.3359 | 0.3406 | 0.3256 | 0.3305 | $7.23M | -1.64% |
| 2026-08-11 | 0.3401 | 0.3426 | 0.3312 | 0.3360 | $6.80M | -1.18% |
| 2026-08-10 | 0.3483 | 0.3545 | 0.3376 | 0.3400 | $6.64M | -2.41% |
| 2026-08-09 | 0.3520 | 0.3593 | 0.3460 | 0.3484 | $6.00M | -0.99% |
| 2026-08-08 | 0.3480 | 0.3593 | 0.3459 | 0.3519 | $4.17M | +1.15% |
| 2026-08-07 | 0.3589 | 0.3594 | 0.3430 | 0.3479 | $13.46M | -3.06% |
| 2026-08-06 | 0.3740 | 0.3774 | 0.3575 | 0.3589 | $6.96M | -4.01% |
| 2026-08-05 | 0.3740 | 0.3896 | 0.3701 | 0.3739 | $8.27M | +0.00% |
| 2026-08-04 | 0.3719 | 0.3787 | 0.3643 | 0.3739 | $9.17M | +0.54% |
| 2026-08-03 | 0.3795 | 0.3798 | 0.3662 | 0.3719 | $9.12M | -2.05% |
| 2026-08-02 | 0.3801 | 0.3966 | 0.3771 | 0.3797 | $8.76M | -0.08% |
| 2026-08-01 | 0.3903 | 0.3937 | 0.3764 | 0.3800 | $8.24M | -2.61% |
| 2026-07-31 | 0.4160 | 0.4193 | 0.3891 | 0.3902 | $11.29M | -6.20% |
| 2026-07-30 | 0.4039 | 0.4279 | 0.3996 | 0.4160 | $15.49M | +3.02% |
| 2026-07-29 | 0.4063 | 0.4120 | 0.3911 | 0.4038 | $11.03M | -0.59% |
| 2026-07-28 | 0.3943 | 0.4142 | 0.3843 | 0.4062 | $12.54M | +3.04% |
| 2026-07-27 | 0.4050 | 0.4187 | 0.3909 | 0.3942 | $15.83M | -2.69% |
| 2026-07-26 | 0.3782 | 0.4093 | 0.3767 | 0.4051 | $11.37M | +7.08% |
| 2026-07-25 | 0.3836 | 0.3861 | 0.3719 | 0.3783 | $6.98M | -1.41% |
| 2026-07-24 | 0.4015 | 0.4074 | 0.3785 | 0.3837 | $11.44M | -4.41% |
| 2026-07-23 | 0.4130 | 0.4162 | 0.3952 | 0.4014 | $11.61M | -2.81% |
| 2026-07-22 | 0.4018 | 0.4227 | 0.3950 | 0.4130 | $19.14M | +2.81% |
| 2026-07-21 | 0.3581 | 0.4118 | 0.3574 | 0.4017 | $29.78M | +12.11% |
| 2026-07-20 | 0.3456 | 0.3624 | 0.3390 | 0.3583 | $9.13M | +3.67% |
| 2026-07-19 | 0.3470 | 0.3573 | 0.3407 | 0.3456 | $7.60M | -0.40% |
| 2026-07-18 | 0.3731 | 0.3885 | 0.3377 | 0.3470 | $23.42M | -7.00% |
| 2026-07-17 | 0.3637 | 0.3851 | 0.3598 | 0.3731 | $21.99M | +2.53% |
| 2026-07-16 | 0.3651 | 0.3947 | 0.3580 | 0.3639 | $35.52M | -0.33% |
| 2026-07-15 | 0.3150 | 0.3706 | 0.3150 | 0.3651 | $22.64M | +15.94% |
| 2026-07-14 | 0.3110 | 0.3189 | 0.3053 | 0.3149 | $5.62M | +1.29% |
| 2026-07-13 | 0.3229 | 0.3280 | 0.3078 | 0.3109 | $4.27M | -3.72% |
| 2026-07-12 | 0.3241 | 0.3310 | 0.3212 | 0.3229 | $2.85M | -0.40% |
| 2026-07-11 | 0.3283 | 0.3376 | 0.3242 | 0.3242 | $4.34M | -1.28% |
| 2026-07-10 | 0.3166 | 0.3307 | 0.3147 | 0.3284 | $5.36M | +3.69% |
| 2026-07-09 | 0.3160 | 0.3220 | 0.3096 | 0.3167 | $4.66M | +0.22% |
| 2026-07-08 | 0.3279 | 0.3325 | 0.3093 | 0.3160 | $6.43M | -3.60% |
| 2026-07-07 | 0.3332 | 0.3380 | 0.3254 | 0.3278 | $5.93M | -1.59% |
| 2026-07-06 | 0.3331 | 0.3417 | 0.3233 | 0.3331 | $10.38M | +0.03% |
| 2026-07-05 | 0.3358 | 0.3366 | 0.3230 | 0.3330 | $4.27M | -0.83% |
| 2026-07-04 | 0.3341 | 0.3480 | 0.3296 | 0.3358 | $4.97M | +0.51% |
| 2026-07-03 | 0.3285 | 0.3393 | 0.3277 | 0.3341 | $5.39M | +1.74% |
| 2026-07-02 | 0.3248 | 0.3395 | 0.3224 | 0.3284 | $6.97M | +1.14% |
| 2026-07-01 | 0.3085 | 0.3310 | 0.3030 | 0.3247 | $6.25M | +5.29% |
| 2026-06-30 | 0.3173 | 0.3177 | 0.3047 | 0.3084 | $4.29M | -2.84% |
| 2026-06-29 | 0.3099 | 0.3230 | 0.3056 | 0.3174 | $6.67M | +2.45% |
| 2026-06-28 | 0.3112 | 0.3134 | 0.3043 | 0.3098 | $2.34M | -0.42% |
| 2026-06-27 | 0.3173 | 0.3234 | 0.3095 | 0.3111 | $3.97M | -1.92% |
| 2026-06-26 | 0.3142 | 0.3213 | 0.3017 | 0.3172 | $6.64M | +0.99% |
| 2026-06-25 | 0.3146 | 0.3239 | 0.2955 | 0.3141 | $9.60M | -0.13% |
| 2026-06-24 | 0.3148 | 0.3159 | 0.2937 | 0.3145 | $8.42M | -0.10% |
| 2026-06-23 | 0.3291 | 0.3294 | 0.3081 | 0.3148 | $9.26M | -4.35% |
| 2026-06-22 | 0.3298 | 0.3440 | 0.3258 | 0.3291 | $6.45M | -0.21% |
| 2026-06-21 | 0.3436 | 0.3439 | 0.3294 | 0.3298 | $7.43M | -4.02% |
| 2026-06-20 | 0.3557 | 0.3569 | 0.3361 | 0.3436 | $9.11M | -3.40% |
| 2026-06-19 | 0.3664 | 0.3670 | 0.3453 | 0.3557 | $9.06M | -2.92% |
| 2026-06-18 | 0.3651 | 0.3788 | 0.3500 | 0.3664 | $21.76M | +0.38% |
| 2026-06-17 | 0.3699 | 0.3848 | 0.3577 | 0.3650 | $19.50M | -1.30% |
| 2026-06-16 | 0.3701 | 0.3911 | 0.3631 | 0.3698 | $17.24M | -0.08% |
| 2026-06-15 | 0.3678 | 0.3923 | 0.3628 | 0.3701 | $18.76M | +0.60% |
| 2026-06-14 | 0.3649 | 0.3704 | 0.3439 | 0.3679 | $11.82M | +0.79% |
| 2026-06-13 | 0.3540 | 0.3767 | 0.3528 | 0.3650 | $9.57M | +3.14% |
| 2026-06-12 | 0.3658 | 0.3707 | 0.3519 | 0.3539 | $10.42M | -3.25% |
| 2026-06-11 | 0.3333 | 0.3696 | 0.3324 | 0.3658 | $10.89M | +9.78% |
| 2026-06-10 | 0.3578 | 0.3649 | 0.3271 | 0.3332 | $12.70M | -6.85% |
| 2026-06-09 | 0.3647 | 0.3750 | 0.3473 | 0.3577 | $14.69M | -1.92% |
| 2026-06-08 | 0.3494 | 0.3799 | 0.3420 | 0.3647 | $21.26M | +4.35% |
| 2026-06-07 | 0.3246 | 0.3914 | 0.3224 | 0.3495 | $18.83M | +7.64% |
| 2026-06-06 | 0.3442 | 0.3490 | 0.3131 | 0.3247 | $11.44M | -5.69% |
| 2026-06-05 | 0.3704 | 0.3756 | 0.3213 | 0.3443 | $36.25M | -7.05% |
| 2026-06-04 | 0.4138 | 0.4252 | 0.3500 | 0.3704 | $62.30M | -10.49% |
| 2026-06-03 | 0.3888 | 0.4334 | 0.3769 | 0.4138 | $48.59M | +6.43% |
| 2026-06-02 | 0.3568 | 0.4030 | 0.3453 | 0.3888 | $47.41M | +9.00% |
| 2026-06-01 | 0.3641 | 0.3800 | 0.3436 | 0.3567 | $18.04M | -2.09% |
| 2026-05-31 | 0.3762 | 0.3900 | 0.3536 | 0.3643 | $17.48M | -3.14% |
| 2026-05-30 | 0.3549 | 0.3793 | 0.3413 | 0.3761 | $17.96M | +5.97% |
| 2026-05-29 | 0.3692 | 0.3750 | 0.3533 | 0.3549 | $13.35M | -3.90% |
| 2026-05-28 | 0.3833 | 0.3860 | 0.3513 | 0.3693 | $30.14M | -3.68% |
| 2026-05-27 | 0.4056 | 0.4147 | 0.3832 | 0.3834 | $15.66M | -5.47% |
| 2026-05-26 | 0.4279 | 0.4332 | 0.4047 | 0.4056 | $36.36M | -5.19% |
| 2026-05-25 | 0.4401 | 0.4492 | 0.4242 | 0.4278 | $25.10M | -2.79% |
| 2026-05-24 | 0.4266 | 0.4528 | 0.4182 | 0.4401 | $39.72M | +3.19% |
| 2026-05-23 | 0.3840 | 0.4278 | 0.3740 | 0.4265 | $44.29M | +11.07% |
| 2026-05-22 | 0.4143 | 0.4757 | 0.3786 | 0.3840 | $69.94M | -7.34% |
| 2026-05-21 | 0.4020 | 0.4299 | 0.3962 | 0.4144 | $35.52M | +3.11% |
| 2026-05-20 | 0.3691 | 0.4089 | 0.3632 | 0.4019 | $32.92M | +8.89% |
| 2026-05-19 | 0.3862 | 0.3999 | 0.3591 | 0.3691 | $29.77M | -4.43% |
| 2026-05-18 | 0.3459 | 0.3880 | 0.3332 | 0.3862 | $18.42M | +11.59% |
| 2026-05-17 | 0.3443 | 0.3636 | 0.3341 | 0.3461 | $10.53M | +0.52% |
| 2026-05-16 | 0.3633 | 0.3648 | 0.3407 | 0.3443 | $8.64M | -5.20% |
| 2026-05-15 | 0.3883 | 0.3949 | 0.3592 | 0.3632 | $13.37M | -6.46% |
| 2026-05-14 | 0.3855 | 0.4157 | 0.3736 | 0.3883 | $18.32M | +0.70% |
| 2026-05-13 | 0.3885 | 0.4096 | 0.3787 | 0.3856 | $18.70M | -0.82% |
| 2026-05-12 | 0.4289 | 0.4476 | 0.3878 | 0.3888 | $31.67M | -9.33% |
| 2026-05-11 | 0.4239 | 0.4616 | 0.4149 | 0.4288 | $45.48M | +1.18% |
| 2026-05-10 | 0.4183 | 0.4300 | 0.4019 | 0.4238 | $24.42M | +1.29% |
| 2026-05-09 | 0.4517 | 0.4877 | 0.4129 | 0.4184 | $53.37M | -7.37% |
| 2026-05-08 | 0.3527 | 0.4760 | 0.3439 | 0.4517 | $65.67M | +28.11% |
| 2026-05-07 | 0.3236 | 0.3830 | 0.3168 | 0.3526 | $29.70M | +8.96% |
| 2026-05-06 | 0.3212 | 0.3389 | 0.3088 | 0.3236 | $18.56M | +0.75% |
| 2026-05-05 | 0.3143 | 0.3292 | 0.3062 | 0.3212 | $17.99M | +2.23% |
| 2026-05-04 | 0.2874 | 0.3263 | 0.2844 | 0.3142 | $27.77M | +9.36% |
| 2026-05-03 | 0.2836 | 0.2957 | 0.2749 | 0.2873 | $7.53M | +1.30% |
| 2026-05-02 | 0.2679 | 0.2907 | 0.2673 | 0.2836 | $8.53M | +5.86% |
| 2026-05-01 | 0.2626 | 0.2738 | 0.2623 | 0.2679 | $4.52M | +2.02% |
| 2026-04-30 | 0.2636 | 0.2682 | 0.2588 | 0.2626 | $2.62M | -0.34% |
| 2026-04-29 | 0.2644 | 0.2705 | 0.2541 | 0.2635 | $4.10M | -0.34% |
| 2026-04-28 | 0.2665 | 0.2674 | 0.2590 | 0.2644 | $3.18M | -0.75% |
| 2026-04-27 | 0.2673 | 0.2735 | 0.2575 | 0.2664 | $5.04M | -0.30% |
| 2026-04-26 | 0.2611 | 0.2750 | 0.2583 | 0.2672 | $5.87M | +2.30% |
| 2026-04-25 | 0.2620 | 0.2642 | 0.2578 | 0.2612 | $1.98M | -0.34% |
| 2026-04-24 | 0.2624 | 0.2674 | 0.2599 | 0.2621 | $2.68M | -0.08% |
| 2026-04-23 | 0.2610 | 0.2636 | 0.2551 | 0.2623 | $3.25M | +0.50% |
| 2026-04-22 | 0.2583 | 0.2720 | 0.2575 | 0.2610 | $5.66M | +1.12% |
| 2026-04-21 | 0.2554 | 0.2616 | 0.2522 | 0.2581 | $3.73M | +1.10% |
| 2026-04-20 | 0.2503 | 0.2575 | 0.2496 | 0.2553 | $3.29M | +2.00% |
| 2026-04-19 | 0.2581 | 0.2613 | 0.2494 | 0.2503 | $4.17M | -3.02% |
| 2026-04-18 | 0.2704 | 0.2722 | 0.2556 | 0.2581 | $4.81M | -4.58% |
| 2026-04-17 | 0.2696 | 0.2800 | 0.2616 | 0.2705 | $11.03M | +0.33% |
| 2026-04-16 | 0.2588 | 0.2738 | 0.2563 | 0.2696 | $8.31M | +4.21% |
| 2026-04-15 | 0.2512 | 0.2603 | 0.2490 | 0.2587 | $3.89M | +2.99% |
| 2026-04-14 | 0.2577 | 0.2612 | 0.2477 | 0.2512 | $6.18M | -2.48% |
| 2026-04-13 | 0.2425 | 0.2589 | 0.2423 | 0.2576 | $7.93M | +6.23% |
| 2026-04-12 | 0.2562 | 0.2571 | 0.2413 | 0.2425 | $5.29M | -5.35% |
| 2026-04-11 | 0.2566 | 0.2621 | 0.2516 | 0.2562 | $3.91M | -0.16% |
| 2026-04-10 | 0.2544 | 0.2588 | 0.2511 | 0.2566 | $4.67M | +0.86% |
| 2026-04-09 | 0.2558 | 0.2632 | 0.2491 | 0.2544 | $8.24M | -0.55% |
| 2026-04-08 | 0.2697 | 0.2729 | 0.2554 | 0.2558 | $5.00M | -5.15% |
| 2026-04-07 | 0.2559 | 0.2732 | 0.2480 | 0.2697 | $6.94M | +5.35% |
| 2026-04-06 | 0.2587 | 0.2704 | 0.2547 | 0.2560 | $7.92M | -1.01% |
| 2026-04-05 | 0.2557 | 0.2589 | 0.2470 | 0.2586 | $3.90M | +1.17% |
| 2026-04-04 | 0.2594 | 0.2599 | 0.2545 | 0.2556 | $1.48M | -1.43% |
| 2026-04-03 | 0.2578 | 0.2649 | 0.2566 | 0.2593 | $2.93M | +0.62% |
| 2026-04-02 | 0.2702 | 0.2738 | 0.2525 | 0.2577 | $4.74M | -4.63% |
| 2026-04-01 | 0.2729 | 0.2792 | 0.2684 | 0.2702 | $5.68M | -0.99% |
| 2026-03-31 | 0.2620 | 0.2809 | 0.2560 | 0.2729 | $5.97M | +4.16% |
| 2026-03-30 | 0.2577 | 0.2726 | 0.2572 | 0.2620 | $4.67M | +1.71% |
| 2026-03-29 | 0.2685 | 0.2718 | 0.2515 | 0.2576 | $5.30M | -4.10% |
| 2026-03-28 | 0.2688 | 0.2793 | 0.2602 | 0.2686 | $11.02M | -0.11% |
| 2026-03-27 | 0.2692 | 0.2914 | 0.2598 | 0.2689 | $24.83M | -0.07% |
| 2026-03-26 | 0.2654 | 0.2739 | 0.2542 | 0.2691 | $11.97M | +1.39% |
| 2026-03-25 | 0.2561 | 0.2676 | 0.2533 | 0.2654 | $6.58M | +3.67% |
| 2026-03-24 | 0.2542 | 0.2676 | 0.2481 | 0.2560 | $7.50M | +0.71% |
| 2026-03-23 | 0.2457 | 0.2603 | 0.2419 | 0.2542 | $5.51M | +3.50% |
| 2026-03-22 | 0.2525 | 0.2563 | 0.2425 | 0.2456 | $3.17M | -2.85% |
| 2026-03-21 | 0.2603 | 0.2620 | 0.2508 | 0.2528 | $1.78M | -2.84% |
| 2026-03-20 | 0.2578 | 0.2643 | 0.2555 | 0.2602 | $3.93M | +0.97% |
| 2026-03-19 | 0.2673 | 0.2692 | 0.2528 | 0.2577 | $3.54M | -3.56% |
| 2026-03-18 | 0.2811 | 0.2856 | 0.2618 | 0.2672 | $4.01M | -4.98% |
| 2026-03-17 | 0.2893 | 0.2917 | 0.2780 | 0.2812 | $4.98M | -2.77% |
| 2026-03-16 | 0.2704 | 0.2913 | 0.2689 | 0.2892 | $7.29M | +6.99% |
| 2026-03-15 | 0.2627 | 0.2725 | 0.2605 | 0.2703 | $3.21M | +2.89% |
| 2026-03-14 | 0.2631 | 0.2657 | 0.2575 | 0.2627 | $2.15M | -0.19% |
| 2026-03-13 | 0.2595 | 0.2776 | 0.2588 | 0.2632 | $6.43M | +1.46% |
| 2026-03-12 | 0.2557 | 0.2607 | 0.2508 | 0.2594 | $2.51M | +1.49% |
| 2026-03-11 | 0.2554 | 0.2622 | 0.2516 | 0.2556 | $2.65M | +0.08% |
| 2026-03-10 | 0.2508 | 0.2659 | 0.2506 | 0.2554 | $3.91M | +1.83% |
| 2026-03-09 | 0.2437 | 0.2586 | 0.2435 | 0.2508 | $3.86M | +2.91% |
| 2026-03-08 | 0.2491 | 0.2516 | 0.2409 | 0.2437 | $2.82M | -2.17% |
| 2026-03-07 | 0.2556 | 0.2562 | 0.2468 | 0.2491 | $2.74M | -2.54% |
| 2026-03-06 | 0.2650 | 0.2698 | 0.2512 | 0.2556 | $4.07M | -3.51% |
| 2026-03-05 | 0.2691 | 0.2730 | 0.2592 | 0.2649 | $4.56M | -1.60% |
| 2026-03-04 | 0.2558 | 0.2783 | 0.2525 | 0.2692 | $8.46M | +5.24% |
| 2026-03-03 | 0.2579 | 0.2591 | 0.2474 | 0.2558 | $3.27M | -0.78% |
| 2026-03-02 | 0.2520 | 0.2709 | 0.2494 | 0.2578 | $4.59M | +2.34% |
| 2026-03-01 | 0.2613 | 0.2727 | 0.2475 | 0.2519 | $4.99M | -3.63% |
| 2026-02-28 | 0.2569 | 0.2651 | 0.2398 | 0.2614 | $4.91M | +1.75% |
| 2026-02-27 | 0.2660 | 0.2734 | 0.2519 | 0.2569 | $3.20M | -3.42% |
| 2026-02-26 | 0.2757 | 0.2774 | 0.2582 | 0.2660 | $5.38M | -3.52% |
| 2026-02-25 | 0.2465 | 0.2922 | 0.2456 | 0.2757 | $7.09M | +11.89% |
| 2026-02-24 | 0.2487 | 0.2520 | 0.2418 | 0.2464 | $5.32M | -0.92% |
| 2026-02-23 | 0.2625 | 0.2630 | 0.2458 | 0.2487 | $3.80M | -5.26% |
| 2026-02-22 | 0.2671 | 0.2676 | 0.2589 | 0.2625 | $2.21M | -1.76% |
| 2026-02-21 | 0.2676 | 0.2750 | 0.2658 | 0.2672 | $2.03M | -0.15% |
| 2026-02-20 | 0.2619 | 0.2724 | 0.2563 | 0.2676 | $2.96M | +2.14% |
| 2026-02-19 | 0.2649 | 0.2687 | 0.2543 | 0.2620 | $2.05M | -1.02% |
| 2026-02-18 | 0.2746 | 0.2795 | 0.2629 | 0.2647 | $2.22M | -3.61% |
| 2026-02-17 | 0.2785 | 0.2808 | 0.2699 | 0.2746 | $1.85M | -1.40% |
| 2026-02-16 | 0.2756 | 0.2825 | 0.2686 | 0.2785 | $2.28M | +1.02% |
| 2026-02-15 | 0.2943 | 0.2979 | 0.2698 | 0.2757 | $4.63M | -6.35% |
| 2026-02-14 | 0.2634 | 0.2977 | 0.2634 | 0.2944 | $5.65M | +11.77% |
| 2026-02-13 | 0.2512 | 0.2658 | 0.2460 | 0.2634 | $2.50M | +4.81% |
| 2026-02-12 | 0.2414 | 0.2600 | 0.2414 | 0.2513 | $3.38M | +4.14% |
| 2026-02-11 | 0.2477 | 0.2516 | 0.2354 | 0.2413 | $4.57M | -2.54% |
| 2026-02-10 | 0.2506 | 0.2539 | 0.2430 | 0.2476 | $3.09M | -1.20% |
| 2026-02-09 | 0.2578 | 0.2587 | 0.2405 | 0.2506 | $9.35M | -2.83% |
| 2026-02-08 | 0.2626 | 0.2644 | 0.2535 | 0.2579 | $4.75M | -1.75% |
| 2026-02-07 | 0.2582 | 0.2687 | 0.2464 | 0.2625 | $8.80M | +1.67% |
| 2026-02-06 | 0.2251 | 0.2698 | 0.2018 | 0.2582 | $17.86M | +14.70% |
| 2026-02-05 | 0.2701 | 0.2734 | 0.2212 | 0.2251 | $12.61M | -16.63% |
| 2026-02-04 | 0.2787 | 0.2868 | 0.2635 | 0.2700 | $7.05M | -3.19% |
| 2026-02-03 | 0.2843 | 0.2968 | 0.2682 | 0.2789 | $10.63M | -1.90% |
| 2026-02-02 | 0.2750 | 0.2895 | 0.2645 | 0.2843 | $7.35M | +3.42% |
| 2026-02-01 | 0.2877 | 0.2922 | 0.2684 | 0.2749 | $6.76M | -4.48% |
| 2026-01-31 | 0.3117 | 0.3148 | 0.2560 | 0.2878 | $11.14M | -7.64% |
| 2026-01-30 | 0.3153 | 0.3204 | 0.3017 | 0.3116 | $6.76M | -1.11% |
| 2026-01-29 | 0.3463 | 0.3471 | 0.2850 | 0.3151 | $7.99M | -9.01% |
| 2026-01-28 | 0.3408 | 0.3530 | 0.3345 | 0.3463 | $9.09M | +1.61% |
| 2026-01-27 | 0.3319 | 0.3421 | 0.3238 | 0.3408 | $4.16M | +2.68% |
| 2026-01-26 | 0.3228 | 0.3393 | 0.3218 | 0.3319 | $4.45M | +2.88% |
| 2026-01-25 | 0.3435 | 0.3439 | 0.3166 | 0.3226 | $4.32M | -6.11% |
| 2026-01-24 | 0.3470 | 0.3487 | 0.3399 | 0.3436 | $2.94M | -0.98% |
| 2026-01-23 | 0.3422 | 0.3629 | 0.3414 | 0.3470 | $6.26M | +1.37% |
| 2026-01-22 | 0.3401 | 0.3470 | 0.3344 | 0.3423 | $3.70M | +0.65% |
| 2026-01-21 | 0.3293 | 0.3491 | 0.3245 | 0.3401 | $6.84M | +3.31% |
| 2026-01-20 | 0.3487 | 0.3498 | 0.3267 | 0.3292 | $6.07M | -5.59% |
| 2026-01-19 | 0.3550 | 0.3550 | 0.3227 | 0.3487 | $13.79M | -1.80% |
| 2026-01-18 | 0.3852 | 0.3895 | 0.3530 | 0.3551 | $11.27M | -7.81% |
| 2026-01-17 | 0.3837 | 0.3982 | 0.3826 | 0.3852 | $4.03M | +0.42% |
| 2026-01-16 | 0.3802 | 0.3875 | 0.3696 | 0.3836 | $3.17M | +0.89% |
| 2026-01-15 | 0.4011 | 0.4013 | 0.3748 | 0.3802 | $8.40M | -5.21% |
| 2026-01-14 | 0.4160 | 0.4209 | 0.3978 | 0.4011 | $10.15M | -3.56% |
| 2026-01-13 | 0.3869 | 0.4226 | 0.3845 | 0.4159 | $7.88M | +7.47% |
| 2026-01-12 | 0.3994 | 0.4084 | 0.3856 | 0.3870 | $3.45M | -3.10% |
| 2026-01-11 | 0.3993 | 0.4049 | 0.3913 | 0.3994 | $2.37M | +0.00% |
| 2026-01-10 | 0.4025 | 0.4075 | 0.3974 | 0.3994 | $1.70M | -0.77% |
| 2026-01-09 | 0.4077 | 0.4146 | 0.3975 | 0.4025 | $3.56M | -1.25% |
| 2026-01-08 | 0.4227 | 0.4267 | 0.3994 | 0.4076 | $4.45M | -3.55% |
| 2026-01-07 | 0.4575 | 0.4575 | 0.4184 | 0.4226 | $5.27M | -7.61% |
| 2026-01-06 | 0.4550 | 0.4709 | 0.4334 | 0.4574 | $8.06M | +0.53% |
| 2026-01-05 | 0.4388 | 0.4623 | 0.4314 | 0.4550 | $5.84M | +3.69% |
| 2026-01-04 | 0.4278 | 0.4455 | 0.4259 | 0.4388 | $5.24M | +2.57% |
| 2026-01-03 | 0.4238 | 0.4301 | 0.4103 | 0.4278 | $3.47M | +0.94% |
| 2026-01-02 | 0.3873 | 0.4280 | 0.3840 | 0.4238 | $7.02M | +9.45% |
| 2026-01-01 | 0.3592 | 0.3876 | 0.3550 | 0.3872 | $3.32M | +7.83% |
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 -62.98% 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.