Ondo current market price is $0.381 with a 24 hour trading volume of $51.29M. The total available supply of Ondo is 10.00B ONDO with a maximum supply of 10.00B ONDO. It has secured Rank 90 in the cryptocurrency market with a marketcap of $1.20B. The ONDO price is 1.02% up in the last one hour.
The high price of the Ondo is $0.383 and low price is $0.372 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
90
$0.381
$1.20B 0.44%
$3.80B
$51.29M
3.16B ONDO
10.00B ONDO
10.00B ONDO
$0.383
$0.372
$2.14 82.22%
16 Dec 2024
$0.0822 363.09%
18 Jan 2024
Want to convert more cryptocurrencies?
1.02%
0.75%
4.91%
9.26%
2.62%
27.38%
51.52%
70.13%
Historical data of Ondo past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-12-30 | $2,011,587,889.15 | $120,047,952.76 | $1.39 |
| 2024-12-31 | $1,967,662,484.15 | $194,402,897.75 | $1.36 |
| 2025-01-01 | $1,952,363,060.35 | $222,227,376.54 | $1.35 |
| 2025-01-02 | $2,108,558,594.63 | $177,441,754.57 | $1.46 |
| 2025-01-03 | $2,086,586,207.82 | $266,642,845.01 | $1.45 |
| 2025-01-04 | $2,307,860,315.02 | $300,765,628.15 | $1.60 |
| 2025-01-05 | $2,288,601,427.35 | $175,672,751.02 | $1.58 |
| 2025-01-06 | $2,235,734,133.92 | $152,966,569.43 | $1.55 |
| 2025-01-07 | $2,201,569,083.72 | $253,063,422.61 | $1.52 |
| 2025-01-08 | $1,983,901,062.31 | $194,529,135.28 | $1.37 |
| 2025-01-09 | $1,902,097,450.04 | $281,356,367.98 | $1.31 |
| 2025-01-10 | $1,752,014,417.48 | $176,623,415.12 | $1.21 |
| 2025-01-11 | $1,838,924,386.02 | $213,471,035.38 | $1.27 |
| 2025-01-12 | $1,845,393,369.92 | $99,143,776.86 | $1.28 |
| 2025-01-13 | $1,749,982,986.99 | $88,032,062.75 | $1.21 |
| 2025-01-14 | $1,766,197,511.18 | $308,167,999.52 | $1.22 |
| 2025-01-15 | $1,723,211,770.02 | $185,852,015.18 | $1.19 |
| 2025-01-16 | $1,871,059,392.34 | $283,432,870.19 | $1.30 |
| 2025-01-17 | $1,755,922,870.11 | $230,036,046.57 | $1.22 |
| 2025-01-18 | $1,905,672,111.95 | $369,604,514.28 | $1.32 |
| 2025-01-19 | $4,155,398,856.92 | $1,180,380,645.58 | $1.31 |
| 2025-01-20 | $4,319,465,584.96 | $812,162,027.42 | $1.37 |
| 2025-01-21 | $4,080,748,944.02 | $675,453,522.70 | $1.29 |
| 2025-01-22 | $4,298,527,495.85 | $343,134,653.99 | $1.36 |
| 2025-01-23 | $4,068,698,613.35 | $297,902,511.55 | $1.29 |
| 2025-01-24 | $4,274,606,882.48 | $413,615,118.83 | $1.35 |
| 2025-01-25 | $4,399,962,913.24 | $474,202,061.53 | $1.40 |
| 2025-01-26 | $4,538,606,839.50 | $382,548,048.01 | $1.44 |
| 2025-01-27 | $4,346,658,773.82 | $327,174,280.81 | $1.37 |
| 2025-01-28 | $4,197,442,293.55 | $432,751,623.78 | $1.33 |
| 2025-01-29 | $4,211,821,383.35 | $387,439,341.15 | $1.33 |
| 2025-01-30 | $4,621,264,912.85 | $477,787,056.44 | $1.46 |
| 2025-01-31 | $4,941,511,984.48 | $427,999,849.30 | $1.56 |
| 2025-02-01 | $4,698,407,827.07 | $330,432,879.60 | $1.49 |
| 2025-02-02 | $4,256,797,916.49 | $278,256,788.54 | $1.35 |
| 2025-02-03 | $3,919,313,864.98 | $508,935,193.84 | $1.24 |
| 2025-02-04 | $4,414,354,256.95 | $1,209,332,913.86 | $1.40 |
| 2025-02-05 | $4,294,135,512.14 | $673,005,492.05 | $1.36 |
| 2025-02-06 | $4,129,108,618.71 | $535,282,835.30 | $1.31 |
| 2025-02-07 | $4,270,786,604.83 | $632,276,032.95 | $1.35 |
| 2025-02-08 | $4,434,405,613.70 | $588,875,805.19 | $1.40 |
| 2025-02-09 | $4,272,380,312.84 | $311,061,423.90 | $1.35 |
| 2025-02-10 | $4,195,384,664.07 | $286,023,974.79 | $1.33 |
| 2025-02-11 | $4,193,377,436.20 | $268,084,015.19 | $1.33 |
| 2025-02-12 | $4,216,518,483.60 | $450,567,754.58 | $1.33 |
| 2025-02-13 | $4,401,188,935.70 | $332,918,596.59 | $1.39 |
| 2025-02-14 | $4,200,210,099.66 | $291,949,603.57 | $1.33 |
| 2025-02-15 | $4,194,087,774.36 | $278,445,510.01 | $1.33 |
| 2025-02-16 | $4,031,255,457.10 | $214,630,921.17 | $1.28 |
| 2025-02-17 | $4,035,777,577.59 | $121,192,465.15 | $1.28 |
| 2025-02-18 | $3,893,837,188.97 | $202,334,664.03 | $1.23 |
| 2025-02-19 | $3,782,302,486.38 | $241,103,898.75 | $1.20 |
| 2025-02-20 | $3,829,255,622.34 | $177,377,466.91 | $1.21 |
| 2025-02-21 | $3,933,747,169.44 | $166,087,070.71 | $1.24 |
| 2025-02-22 | $3,550,407,088.67 | $423,758,806.51 | $1.13 |
| 2025-02-23 | $3,672,373,020.68 | $315,847,639.96 | $1.16 |
| 2025-02-24 | $3,577,854,544.95 | $122,555,746.78 | $1.13 |
| 2025-02-25 | $3,101,333,890.59 | $365,209,103.69 | $0.98 |
| 2025-02-26 | $3,176,906,097.63 | $464,166,658.72 | $1.00 |
| 2025-02-27 | $3,070,232,689.54 | $229,752,174.99 | $0.97 |
| 2025-02-28 | $3,065,692,396.40 | $149,831,679.28 | $0.97 |
| 2025-03-01 | $3,139,749,008.70 | $283,143,489.36 | $0.99 |
| 2025-03-02 | $3,233,181,265.43 | $132,540,311.81 | $1.02 |
| 2025-03-03 | $3,769,556,527.47 | $331,767,732.95 | $1.19 |
| 2025-03-04 | $3,120,598,475.30 | $315,973,529.11 | $0.98 |
| 2025-03-05 | $3,050,255,229.09 | $375,799,490.17 | $0.97 |
| 2025-03-06 | $3,551,240,344.66 | $325,964,297.65 | $1.12 |
| 2025-03-07 | $3,425,475,064.27 | $503,077,913.06 | $1.09 |
| 2025-03-08 | $3,080,015,956.82 | $411,924,746.08 | $0.98 |
| 2025-03-09 | $2,986,944,323.56 | $145,111,270.87 | $0.95 |
| 2025-03-10 | $2,679,085,100.27 | $185,662,563.52 | $0.85 |
| 2025-03-11 | $2,491,448,149.99 | $294,617,304.17 | $0.79 |
| 2025-03-12 | $2,620,155,385.21 | $250,689,585.33 | $0.83 |
| 2025-03-13 | $2,773,962,072.06 | $232,476,404.63 | $0.88 |
| 2025-03-14 | $2,623,945,073.71 | $139,464,850.42 | $0.83 |
| 2025-03-15 | $2,745,382,191.13 | $186,902,273.25 | $0.87 |
| 2025-03-16 | $2,754,587,532.63 | $79,419,871.20 | $0.87 |
| 2025-03-17 | $2,578,626,740.01 | $99,861,887.64 | $0.82 |
| 2025-03-18 | $2,713,388,426.85 | $134,668,363.17 | $0.86 |
| 2025-03-19 | $2,651,269,080.75 | $131,353,729.51 | $0.84 |
| 2025-03-20 | $2,802,523,314.10 | $205,055,410.92 | $0.89 |
| 2025-03-21 | $2,666,025,766.01 | $94,941,675.04 | $0.84 |
| 2025-03-22 | $2,613,573,662.39 | $96,212,961.90 | $0.83 |
| 2025-03-23 | $2,612,415,235.69 | $67,916,461.56 | $0.83 |
| 2025-03-24 | $2,674,834,584.59 | $80,555,785.18 | $0.84 |
| 2025-03-25 | $2,792,635,279.58 | $187,628,797.74 | $0.88 |
| 2025-03-26 | $2,913,818,662.38 | $169,180,164.59 | $0.92 |
| 2025-03-27 | $2,848,481,846.92 | $167,163,207.66 | $0.91 |
| 2025-03-28 | $2,887,117,727.29 | $127,801,351.60 | $0.92 |
| 2025-03-29 | $2,660,719,063.62 | $143,594,405.13 | $0.84 |
| 2025-03-30 | $2,521,722,978.51 | $148,241,793.08 | $0.80 |
| 2025-03-31 | $2,488,933,535.24 | $82,226,875.34 | $0.79 |
| 2025-04-01 | $2,457,194,942.73 | $124,169,056.38 | $0.78 |
| 2025-04-02 | $2,600,433,643.56 | $147,471,901.21 | $0.82 |
| 2025-04-03 | $2,497,195,399.06 | $327,453,728.49 | $0.79 |
| 2025-04-04 | $2,579,968,280.81 | $193,706,263.48 | $0.81 |
| 2025-04-05 | $2,592,047,209.80 | $215,771,971.74 | $0.82 |
| 2025-04-06 | $2,554,228,650.60 | $80,509,311.28 | $0.81 |
| 2025-04-07 | $2,304,379,421.80 | $145,978,995.00 | $0.73 |
| 2025-04-08 | $2,411,634,277.26 | $381,957,308.61 | $0.76 |
| 2025-04-09 | $2,238,092,568.14 | $166,969,337.29 | $0.71 |
| 2025-04-10 | $2,681,260,101.69 | $329,645,592.51 | $0.85 |
| 2025-04-11 | $2,575,821,744.97 | $196,658,366.13 | $0.81 |
| 2025-04-12 | $2,820,855,248.99 | $381,746,552.40 | $0.89 |
| 2025-04-13 | $2,856,172,924.79 | $206,505,416.33 | $0.90 |
| 2025-04-14 | $2,668,229,209.85 | $146,673,832.06 | $0.85 |
| 2025-04-15 | $2,763,508,334.17 | $173,409,856.59 | $0.87 |
| 2025-04-16 | $2,624,778,301.26 | $150,944,150.28 | $0.83 |
| 2025-04-17 | $2,592,100,870.03 | $132,954,897.91 | $0.82 |
| 2025-04-18 | $2,616,475,075.75 | $108,486,836.35 | $0.83 |
| 2025-04-19 | $2,622,085,532.01 | $64,272,994.18 | $0.83 |
| 2025-04-20 | $2,704,022,308.28 | $64,635,582.33 | $0.86 |
| 2025-04-21 | $2,639,931,743.11 | $77,091,583.24 | $0.84 |
| 2025-04-22 | $2,690,086,543.64 | $139,517,170.17 | $0.85 |
| 2025-04-23 | $2,904,269,359.25 | $231,289,698.31 | $0.92 |
| 2025-04-24 | $2,892,705,595.36 | $264,550,374.70 | $0.92 |
| 2025-04-25 | $3,093,035,687.39 | $532,297,289.50 | $0.98 |
| 2025-04-26 | $3,137,782,432.68 | $445,221,099.98 | $0.99 |
| 2025-04-27 | $3,148,768,652.61 | $267,260,703.72 | $1.00 |
| 2025-04-28 | $2,988,189,270.37 | $225,977,761.78 | $0.95 |
| 2025-04-29 | $3,073,418,949.84 | $342,610,852.20 | $0.97 |
| 2025-04-30 | $2,949,752,790.16 | $208,548,744.82 | $0.93 |
| 2025-05-01 | $2,871,909,648.14 | $178,643,279.95 | $0.91 |
| 2025-05-02 | $2,882,654,941.67 | $214,823,308.62 | $0.91 |
| 2025-05-03 | $2,908,217,990.60 | $129,655,402.11 | $0.92 |
| 2025-05-04 | $2,770,886,604.71 | $93,656,457.72 | $0.88 |
| 2025-05-05 | $2,715,116,297.19 | $88,985,162.89 | $0.86 |
| 2025-05-06 | $2,736,574,270.68 | $131,713,146.22 | $0.87 |
| 2025-05-07 | $2,739,680,297.25 | $122,862,781.51 | $0.87 |
| 2025-05-08 | $2,754,269,916.71 | $134,226,476.77 | $0.87 |
| 2025-05-09 | $3,067,262,553.33 | $309,964,329.34 | $0.97 |
| 2025-05-10 | $3,171,657,848.18 | $393,724,571.63 | $1.00 |
| 2025-05-11 | $3,481,262,742.80 | $312,691,686.68 | $1.10 |
| 2025-05-12 | $3,275,686,565.33 | $298,280,103.08 | $1.04 |
| 2025-05-13 | $3,260,191,343.67 | $455,817,231.43 | $1.03 |
| 2025-05-14 | $3,302,314,398.30 | $287,244,857.36 | $1.05 |
| 2025-05-15 | $3,190,330,101.92 | $641,401,206.68 | $1.01 |
| 2025-05-16 | $3,057,066,455.24 | $455,870,361.36 | $0.97 |
| 2025-05-17 | $2,983,706,438.32 | $253,566,772.34 | $0.94 |
| 2025-05-18 | $2,896,480,245.75 | $173,171,634.55 | $0.92 |
| 2025-05-19 | $2,993,968,009.89 | $235,199,300.57 | $0.95 |
| 2025-05-20 | $2,935,038,640.62 | $256,094,693.81 | $0.93 |
| 2025-05-21 | $2,988,244,901.89 | $200,298,364.84 | $0.95 |
| 2025-05-22 | $3,103,134,746.76 | $230,780,842.17 | $0.98 |
| 2025-05-23 | $3,213,345,976.68 | $290,691,901.08 | $1.02 |
| 2025-05-24 | $2,957,624,202.77 | $383,393,082.42 | $0.94 |
| 2025-05-25 | $2,969,854,704.33 | $120,027,663.58 | $0.94 |
| 2025-05-26 | $2,993,873,394.70 | $132,571,750.85 | $0.95 |
| 2025-05-27 | $2,965,563,895.76 | $120,840,899.81 | $0.94 |
| 2025-05-28 | $2,995,504,568.59 | $138,249,473.29 | $0.95 |
| 2025-05-29 | $2,942,547,097.88 | $115,618,312.74 | $0.93 |
| 2025-05-30 | $2,847,233,100.74 | $160,388,806.23 | $0.90 |
| 2025-05-31 | $2,587,596,616.92 | $211,403,611.17 | $0.82 |
| 2025-06-01 | $2,633,095,623.96 | $135,850,128.40 | $0.83 |
| 2025-06-02 | $2,669,964,059.60 | $78,917,916.51 | $0.84 |
| 2025-06-03 | $2,690,292,463.39 | $89,792,155.45 | $0.85 |
| 2025-06-04 | $2,684,802,102.67 | $95,027,466.46 | $0.85 |
| 2025-06-05 | $2,635,069,197.89 | $79,812,791.35 | $0.83 |
| 2025-06-06 | $2,459,752,577.85 | $138,838,048.22 | $0.78 |
| 2025-06-07 | $2,549,870,714.13 | $89,568,801.00 | $0.81 |
| 2025-06-08 | $2,637,851,375.03 | $60,514,420.34 | $0.84 |
| 2025-06-09 | $2,625,303,839.31 | $61,011,558.43 | $0.83 |
| 2025-06-10 | $2,771,196,300.50 | $117,560,305.77 | $0.88 |
| 2025-06-11 | $2,838,255,556.94 | $161,620,743.39 | $0.90 |
| 2025-06-12 | $2,738,706,107.50 | $194,653,614.11 | $0.87 |
| 2025-06-13 | $2,588,829,978.41 | $152,369,318.04 | $0.82 |
| 2025-06-14 | $2,516,573,760.68 | $222,523,370.94 | $0.80 |
| 2025-06-15 | $2,485,371,829.82 | $81,290,475.52 | $0.79 |
| 2025-06-16 | $2,503,277,992.74 | $75,543,322.89 | $0.79 |
| 2025-06-17 | $2,529,858,559.36 | $136,784,018.73 | $0.80 |
| 2025-06-18 | $2,358,854,002.53 | $213,113,994.14 | $0.75 |
| 2025-06-19 | $2,446,824,309.11 | $188,590,565.17 | $0.77 |
| 2025-06-20 | $2,434,781,176.36 | $130,320,680.32 | $0.77 |
| 2025-06-21 | $2,323,940,718.75 | $122,659,248.70 | $0.73 |
| 2025-06-22 | $2,170,058,109.24 | $125,961,786.84 | $0.69 |
| 2025-06-23 | $2,122,648,391.57 | $197,635,474.87 | $0.67 |
| 2025-06-24 | $2,389,435,204.99 | $240,852,969.47 | $0.76 |
| 2025-06-25 | $2,471,187,228.60 | $165,283,868.93 | $0.78 |
| 2025-06-26 | $2,393,080,636.67 | $116,105,296.56 | $0.76 |
| 2025-06-27 | $2,317,960,493.08 | $116,791,663.03 | $0.73 |
| 2025-06-28 | $2,363,747,406.88 | $105,591,938.41 | $0.75 |
| 2025-06-29 | $2,405,885,004.37 | $70,528,935.43 | $0.76 |
| 2025-06-30 | $2,503,050,235.84 | $96,946,684.44 | $0.79 |
| 2025-07-01 | $2,429,738,814.49 | $112,980,697.64 | $0.77 |
| 2025-07-02 | $2,337,058,098.08 | $80,822,021.35 | $0.74 |
| 2025-07-03 | $2,485,911,299.08 | $122,998,781.36 | $0.79 |
| 2025-07-04 | $2,512,607,654.60 | $156,567,240.63 | $0.80 |
| 2025-07-05 | $2,446,755,393.44 | $141,206,742.93 | $0.77 |
| 2025-07-06 | $2,470,459,503.54 | $59,612,994.45 | $0.78 |
| 2025-07-07 | $2,510,096,287.15 | $81,170,974.35 | $0.80 |
| 2025-07-08 | $2,464,976,093.01 | $115,393,219.96 | $0.78 |
| 2025-07-09 | $2,534,960,686.05 | $75,921,843.71 | $0.80 |
| 2025-07-10 | $2,632,140,216.13 | $116,861,604.79 | $0.83 |
| 2025-07-11 | $2,818,387,983.76 | $204,754,347.79 | $0.89 |
| 2025-07-12 | $2,796,107,287.05 | $294,504,880.22 | $0.89 |
| 2025-07-13 | $2,756,727,594.40 | $183,532,714.60 | $0.87 |
| 2025-07-14 | $2,849,295,344.39 | $164,358,377.37 | $0.90 |
| 2025-07-15 | $2,909,755,938.10 | $364,511,124.85 | $0.92 |
| 2025-07-16 | $2,963,670,572.15 | $263,254,623.39 | $0.93 |
| 2025-07-17 | $3,029,448,036.52 | $225,804,807.59 | $0.96 |
| 2025-07-18 | $3,286,010,610.33 | $500,807,845.38 | $1.04 |
| 2025-07-19 | $3,183,424,884.29 | $419,692,286.31 | $1.01 |
| 2025-07-20 | $3,256,849,507.03 | $201,523,587.59 | $1.03 |
| 2025-07-21 | $3,309,270,227.23 | $248,017,900.58 | $1.05 |
| 2025-07-22 | $3,401,439,619.56 | $375,391,335.34 | $1.08 |
| 2025-07-23 | $3,602,556,073.55 | $582,034,774.07 | $1.14 |
| 2025-07-24 | $3,258,080,277.97 | $582,533,168.44 | $1.03 |
| 2025-07-25 | $3,216,639,226.51 | $408,724,289.07 | $1.02 |
| 2025-07-26 | $3,277,215,266.06 | $317,006,111.98 | $1.04 |
| 2025-07-27 | $3,292,078,222.56 | $131,652,171.07 | $1.04 |
| 2025-07-28 | $3,366,349,307.16 | $188,730,330.02 | $1.07 |
| 2025-07-29 | $3,123,185,720.88 | $282,112,755.84 | $0.99 |
| 2025-07-30 | $3,027,035,308.00 | $217,593,711.00 | $0.96 |
| 2025-07-31 | $2,989,991,002.95 | $196,817,395.69 | $0.95 |
| 2025-08-01 | $2,904,746,517.17 | $241,566,315.37 | $0.92 |
| 2025-08-02 | $2,816,395,092.12 | $302,568,820.48 | $0.89 |
| 2025-08-03 | $2,774,990,254.00 | $165,823,003.42 | $0.88 |
| 2025-08-04 | $2,910,070,707.87 | $97,210,671.29 | $0.92 |
| 2025-08-05 | $3,002,239,765.36 | $144,950,807.34 | $0.95 |
| 2025-08-06 | $2,904,289,584.21 | $159,957,284.71 | $0.92 |
| 2025-08-07 | $2,974,662,266.63 | $109,009,813.43 | $0.94 |
| 2025-08-08 | $3,187,288,696.99 | $201,152,993.21 | $1.01 |
| 2025-08-09 | $3,227,227,649.46 | $146,560,042.53 | $1.02 |
| 2025-08-10 | $3,284,075,926.21 | $152,532,963.92 | $1.04 |
| 2025-08-11 | $3,238,211,230.28 | $155,913,040.41 | $1.03 |
| 2025-08-12 | $3,114,481,233.65 | $231,263,906.95 | $0.99 |
| 2025-08-13 | $3,348,126,731.41 | $219,248,445.45 | $1.06 |
| 2025-08-14 | $3,417,847,974.54 | $214,353,843.49 | $1.08 |
| 2025-08-15 | $3,166,862,219.09 | $373,825,528.52 | $1.00 |
| 2025-08-16 | $3,124,874,434.02 | $185,255,881.04 | $0.99 |
| 2025-08-17 | $3,163,920,674.99 | $103,620,731.75 | $1.00 |
| 2025-08-18 | $3,192,407,161.27 | $121,416,448.00 | $1.01 |
| 2025-08-19 | $3,036,497,964.75 | $212,360,325.06 | $0.96 |
| 2025-08-20 | $2,874,125,890.96 | $170,872,200.47 | $0.91 |
| 2025-08-21 | $2,987,466,811.94 | $149,044,012.69 | $0.95 |
| 2025-08-22 | $2,889,849,096.38 | $108,251,689.10 | $0.92 |
| 2025-08-23 | $3,195,230,500.59 | $281,068,362.46 | $1.01 |
| 2025-08-24 | $3,161,463,932.81 | $162,844,702.52 | $1.00 |
| 2025-08-25 | $3,072,105,545.69 | $214,317,078.07 | $0.97 |
| 2025-08-26 | $2,819,403,514.56 | $214,129,427.32 | $0.89 |
| 2025-08-27 | $2,975,608,379.00 | $142,181,564.35 | $0.94 |
| 2025-08-28 | $2,927,536,271.27 | $156,689,640.82 | $0.93 |
| 2025-08-29 | $2,989,207,374.97 | $135,681,957.66 | $0.95 |
| 2025-08-30 | $2,865,402,506.97 | $137,402,572.17 | $0.91 |
| 2025-08-31 | $2,865,443,323.20 | $67,341,394.58 | $0.91 |
| 2025-09-01 | $2,836,535,458.61 | $77,788,374.62 | $0.90 |
| 2025-09-02 | $2,774,865,701.04 | $168,310,805.79 | $0.88 |
| 2025-09-03 | $2,991,680,891.19 | $219,016,644.86 | $0.95 |
| 2025-09-04 | $2,968,577,226.49 | $231,153,812.77 | $0.94 |
| 2025-09-05 | $2,875,705,822.14 | $112,905,057.45 | $0.91 |
| 2025-09-06 | $2,881,519,753.79 | $128,652,760.50 | $0.91 |
| 2025-09-07 | $2,847,898,639.88 | $54,148,537.67 | $0.90 |
| 2025-09-08 | $2,887,275,107.62 | $74,538,876.32 | $0.91 |
| 2025-09-09 | $2,948,445,134.10 | $161,011,402.53 | $0.93 |
| 2025-09-10 | $3,002,231,350.59 | $228,650,189.65 | $0.95 |
| 2025-09-11 | $3,236,716,869.84 | $525,724,619.70 | $1.02 |
| 2025-09-12 | $3,409,726,339.44 | $325,812,728.54 | $1.08 |
| 2025-09-13 | $3,480,553,555.04 | $364,304,869.55 | $1.10 |
| 2025-09-14 | $3,438,808,582.15 | $229,821,561.65 | $1.09 |
| 2025-09-15 | $3,315,387,726.67 | $216,330,820.17 | $1.05 |
| 2025-09-16 | $3,266,823,237.64 | $236,880,627.77 | $1.04 |
| 2025-09-17 | $3,224,066,894.62 | $135,051,358.32 | $1.02 |
| 2025-09-18 | $3,366,266,437.34 | $252,670,832.21 | $1.07 |
| 2025-09-19 | $3,407,724,652.50 | $265,972,921.62 | $1.08 |
| 2025-09-20 | $3,227,942,915.89 | $204,609,013.96 | $1.02 |
| 2025-09-21 | $3,206,816,927.23 | $111,976,570.93 | $1.02 |
| 2025-09-22 | $3,133,633,013.36 | $131,794,091.14 | $0.99 |
| 2025-09-23 | $2,970,427,488.75 | $250,433,562.12 | $0.94 |
| 2025-09-24 | $2,901,342,465.98 | $145,500,450.85 | $0.92 |
| 2025-09-25 | $2,917,440,786.05 | $125,438,795.14 | $0.92 |
| 2025-09-26 | $2,753,116,477.18 | $196,068,144.23 | $0.87 |
| 2025-09-27 | $2,831,796,087.10 | $150,959,542.10 | $0.90 |
| 2025-09-28 | $2,798,323,689.09 | $68,414,699.28 | $0.89 |
| 2025-09-29 | $2,862,872,631.07 | $82,639,100.90 | $0.91 |
| 2025-09-30 | $2,825,755,768.64 | $156,853,050.29 | $0.89 |
| 2025-10-01 | $2,785,020,668.61 | $178,068,862.46 | $0.88 |
| 2025-10-02 | $2,952,253,437.60 | $185,801,960.06 | $0.94 |
| 2025-10-03 | $3,021,821,736.13 | $204,941,129.28 | $0.96 |
| 2025-10-04 | $2,985,766,606.10 | $195,483,046.92 | $0.94 |
| 2025-10-05 | $2,915,132,601.09 | $131,491,609.45 | $0.92 |
| 2025-10-06 | $2,901,334,116.17 | $169,440,781.66 | $0.92 |
| 2025-10-07 | $3,044,286,467.38 | $255,044,530.32 | $0.96 |
| 2025-10-08 | $2,873,413,690.01 | $226,197,637.33 | $0.91 |
| 2025-10-09 | $2,917,620,844.27 | $160,367,561.45 | $0.92 |
| 2025-10-10 | $2,797,046,708.37 | $160,934,823.53 | $0.89 |
| 2025-10-11 | $2,232,024,208.03 | $655,678,041.25 | $0.71 |
| 2025-10-12 | $2,265,215,346.65 | $397,659,969.71 | $0.72 |
| 2025-10-13 | $2,576,636,541.61 | $270,023,544.51 | $0.82 |
| 2025-10-14 | $2,629,163,503.70 | $223,578,075.70 | $0.83 |
| 2025-10-15 | $2,527,564,427.07 | $279,988,831.28 | $0.80 |
| 2025-10-16 | $2,410,776,977.43 | $160,319,070.44 | $0.76 |
| 2025-10-17 | $2,293,350,506.89 | $198,792,453.89 | $0.73 |
| 2025-10-18 | $2,225,571,735.02 | $222,172,897.01 | $0.70 |
| 2025-10-19 | $2,252,660,192.70 | $86,978,008.85 | $0.71 |
| 2025-10-20 | $2,310,835,829.45 | $91,534,115.81 | $0.73 |
| 2025-10-21 | $2,374,959,432.46 | $120,715,070.51 | $0.75 |
| 2025-10-22 | $2,290,337,121.33 | $144,297,190.80 | $0.73 |
| 2025-10-23 | $2,222,570,585.08 | $128,884,902.66 | $0.70 |
| 2025-10-24 | $2,278,456,243.06 | $88,013,347.34 | $0.72 |
| 2025-10-25 | $2,350,162,424.52 | $93,859,722.56 | $0.74 |
| 2025-10-26 | $2,324,777,217.80 | $66,603,041.52 | $0.74 |
| 2025-10-27 | $2,418,294,869.05 | $81,276,110.95 | $0.77 |
| 2025-10-28 | $2,356,838,679.49 | $123,625,728.91 | $0.75 |
| 2025-10-29 | $2,306,476,981.63 | $112,714,892.37 | $0.73 |
| 2025-10-30 | $2,299,995,709.16 | $122,542,437.14 | $0.73 |
| 2025-10-31 | $2,172,603,463.70 | $132,719,571.04 | $0.69 |
| 2025-11-01 | $2,173,996,484.98 | $94,713,808.27 | $0.69 |
| 2025-11-02 | $2,218,136,378.91 | $81,451,272.80 | $0.70 |
| 2025-11-03 | $2,204,511,804.40 | $72,584,769.92 | $0.70 |
| 2025-11-04 | $1,934,884,772.43 | $173,107,105.65 | $0.61 |
| 2025-11-05 | $1,879,653,657.17 | $192,758,681.04 | $0.60 |
| 2025-11-06 | $1,950,068,921.99 | $97,766,594.73 | $0.62 |
| 2025-11-07 | $1,874,752,025.95 | $76,712,938.93 | $0.59 |
| 2025-11-08 | $2,105,019,626.37 | $136,964,831.35 | $0.67 |
| 2025-11-09 | $2,085,926,477.57 | $72,984,147.69 | $0.66 |
| 2025-11-10 | $2,113,446,210.55 | $62,987,455.98 | $0.67 |
| 2025-11-11 | $2,183,808,680.78 | $91,761,251.44 | $0.69 |
| 2025-11-12 | $2,051,378,933.67 | $76,148,627.11 | $0.65 |
| 2025-11-13 | $2,011,348,471.03 | $68,757,568.82 | $0.64 |
| 2025-11-14 | $1,949,640,142.65 | $92,900,975.43 | $0.62 |
| 2025-11-15 | $1,824,255,494.23 | $106,158,393.67 | $0.58 |
| 2025-11-16 | $1,843,732,766.99 | $50,837,240.29 | $0.58 |
| 2025-11-17 | $1,768,338,881.74 | $68,965,129.73 | $0.56 |
| 2025-11-18 | $1,669,057,372.77 | $77,465,752.89 | $0.53 |
| 2025-11-19 | $1,722,017,085.47 | $87,948,252.53 | $0.55 |
| 2025-11-20 | $1,669,507,946.83 | $116,310,504.75 | $0.53 |
| 2025-11-21 | $1,592,583,035.86 | $123,378,365.89 | $0.50 |
| 2025-11-22 | $1,472,997,968.92 | $165,632,340.74 | $0.47 |
| 2025-11-23 | $1,461,087,339.57 | $66,795,207.57 | $0.46 |
| 2025-11-24 | $1,503,763,164.81 | $63,591,367.82 | $0.48 |
| 2025-11-25 | $1,581,481,746.11 | $78,763,987.33 | $0.50 |
| 2025-11-26 | $1,598,159,094.04 | $76,180,222.48 | $0.51 |
| 2025-11-27 | $1,632,446,931.66 | $78,083,567.55 | $0.52 |
| 2025-11-28 | $1,648,741,535.15 | $73,408,025.82 | $0.52 |
| 2025-11-29 | $1,631,376,148.15 | $60,551,230.09 | $0.52 |
| 2025-11-30 | $1,612,154,115.13 | $38,792,531.28 | $0.51 |
| 2025-12-01 | $1,602,857,677.58 | $41,907,919.88 | $0.51 |
| 2025-12-02 | $1,463,870,644.16 | $92,756,270.97 | $0.46 |
| 2025-12-03 | $1,587,026,904.52 | $78,947,768.42 | $0.50 |
| 2025-12-04 | $1,627,597,310.50 | $79,299,230.76 | $0.51 |
| 2025-12-05 | $1,551,897,806.86 | $64,452,561.13 | $0.49 |
| 2025-12-06 | $1,464,031,540.24 | $50,861,455.09 | $0.46 |
| 2025-12-07 | $1,475,944,289.90 | $34,610,489.55 | $0.47 |
| 2025-12-08 | $1,433,970,588.17 | $55,589,393.84 | $0.45 |
| 2025-12-09 | $1,528,589,241.12 | $154,101,854.32 | $0.48 |
| 2025-12-10 | $1,579,206,213.63 | $118,835,136.67 | $0.50 |
| 2025-12-11 | $1,548,371,508.87 | $93,467,436.68 | $0.49 |
| 2025-12-12 | $1,498,842,476.98 | $90,653,298.67 | $0.47 |
| 2025-12-13 | $1,449,532,979.20 | $76,475,294.14 | $0.46 |
| 2025-12-14 | $1,464,474,761.40 | $29,512,061.64 | $0.46 |
| 2025-12-15 | $1,394,414,550.39 | $49,980,387.51 | $0.44 |
| 2025-12-16 | $1,314,548,680.42 | $79,941,205.62 | $0.42 |
| 2025-12-17 | $1,307,294,525.07 | $81,335,746.92 | $0.41 |
| 2025-12-18 | $1,230,390,107.54 | $63,949,143.94 | $0.39 |
| 2025-12-19 | $1,164,936,606.76 | $71,834,648.09 | $0.37 |
| 2025-12-20 | $1,256,505,312.53 | $68,595,762.66 | $0.40 |
| 2025-12-21 | $1,260,076,315.31 | $30,221,845.41 | $0.40 |
| 2025-12-22 | $1,233,675,935.98 | $40,196,002.94 | $0.39 |
| 2025-12-23 | $1,241,854,907.28 | $53,028,613.53 | $0.39 |
| 2025-12-24 | $1,221,244,918.28 | $42,550,621.55 | $0.39 |
| 2025-12-25 | $1,188,443,323.07 | $37,741,264.68 | $0.38 |
| 2025-12-26 | $1,162,072,577.02 | $32,878,246.78 | $0.37 |
| 2025-12-27 | $1,185,879,643.52 | $40,777,394.89 | $0.38 |
| 2025-12-28 | $1,223,383,242.30 | $28,641,884.41 | $0.39 |
| 2025-12-29 | $1,223,216,929.27 | $27,611,063.77 | $0.39 |
| 2025-12-29 | $1,232,331,477.16 | $28,253,671.39 | $0.39 |
Compare live prices of Ondo on top exchanges.
The Ondo Foundation was founded in 2022 as an independently governed and nonprofit Cayman Islands Foundation Company with no beneficial owners. The Ondo Foundation assisted in the launch of the Ondo DAO, which deployed and currently governs Flux Finance, the first lending protocol supporting tokenized securities as collateral.ONDO token holders are entrusted with shaping the future of the Ondo DAO so that it continues to pursue its mission to democratize access to institutional-grade finance. The Ondo DAO gives ONDO holders specific rights pertaining to Flux Finance, which is currently governed by the Ondo DAO.
Ethereum price is slipping slightly on January 16, as ETH fights to maintain the $3,300 mark. Moves so far indicate consolidation, with no clear short-term trend emerging....
Read More
BlockDAG presale nears Jan 26 close, offering $0.003 entry with $0.05 launch price and 1,566% potential gains. BlockDAG (BDAG) is emerging as a standout project while many cryptocurrencies struggle for direction. With over $442 million raised, 3.5 million active miners…...
Read More
As utility dominates 2026, Digitap jumps 240% from presale while Polkadot slides deeper into a brutal downtrend. The market no longer cares about bloated infrastructure and is only paying for real adoption this year. Polkadot (DOT) at $2.10 is what…...
Read More
Stable STABLE$0.0177 22.89%
Zebec Network ZBCN$0.003234 13.18%
Story IP$2.74 12.77%
Sky SKY$0.0648 9.16%
Dash DASH$88.87 7.52%
Bitcoin BTC$95,100.00 -0.15%
Ethereum ETH$3,282.79 -0.22%
Tether USDT$1.000 -0.01%
BNB BNB$932.39 0.65%
XRP XRP$2.06 0.1%
Monero XMR $638.03 -10.53%
Canton CC $0.125 -5.23%
POL (ex-MATIC) POL $0.142 -4.83%
Maple Finance SYRUP $0.357 -4.54%
Golem GLM $0.281 -4.03%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
TRON 
Dogecoin 
