Ondo (ONDO) 2026 árfolyamtörténet,
In 2026, Ondo opened at $0.3592 and is currently trading at $0.4550, a change of +26.67%. The highest price was $0.6089 and the lowest $0.2018.
| Dátum | Nyitó | Max. | Min. | Záró | Változás |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.4543 | $0.4591 | $0.4487 | $0.4550 | 0.15% |
| Oct 16, 2026 | $0.4689 | $0.4767 | $0.4464 | $0.4543 | 3.11% |
| Oct 15, 2026 | $0.4456 | $0.4716 | $0.4221 | $0.4688 | 5.21% |
| Oct 14, 2026 | $0.4683 | $0.4751 | $0.4415 | $0.4455 | 4.87% |
| Oct 13, 2026 | $0.4696 | $0.4888 | $0.4539 | $0.4683 | 0.28% |
| Oct 12, 2026 | $0.5220 | $0.5325 | $0.4668 | $0.4696 | 10.04% |
| Oct 11, 2026 | $0.4959 | $0.5247 | $0.4802 | $0.5218 | 5.22% |
| Oct 10, 2026 | $0.4824 | $0.5065 | $0.4804 | $0.4958 | 2.78% |
| Oct 9, 2026 | $0.4705 | $0.4966 | $0.4617 | $0.4824 | 2.53% |
| Oct 8, 2026 | $0.4702 | $0.5008 | $0.4395 | $0.4705 | 0.06% |
| Oct 7, 2026 | $0.4914 | $0.4934 | $0.4568 | $0.4702 | 4.31% |
| Oct 6, 2026 | $0.4995 | $0.5129 | $0.4845 | $0.4914 | 1.62% |
| Oct 5, 2026 | $0.4985 | $0.5102 | $0.4832 | $0.4993 | 0.16% |
| Oct 4, 2026 | $0.5017 | $0.5031 | $0.4888 | $0.4986 | 0.62% |
| Oct 3, 2026 | $0.4928 | $0.5037 | $0.4793 | $0.5016 | 1.79% |
| Oct 2, 2026 | $0.4972 | $0.5162 | $0.4720 | $0.4927 | 0.91% |
| Oct 1, 2026 | $0.4998 | $0.5133 | $0.4842 | $0.4973 | 0.50% |
| Sep 30, 2026 | $0.5019 | $0.5260 | $0.4773 | $0.4998 | 0.42% |
| Sep 29, 2026 | $0.5198 | $0.5315 | $0.4917 | $0.5020 | 3.42% |
| Sep 28, 2026 | $0.5876 | $0.6089 | $0.5023 | $0.5199 | 11.52% |
| Sep 27, 2026 | $0.5377 | $0.5905 | $0.5276 | $0.5877 | 9.30% |
| Sep 26, 2026 | $0.5493 | $0.5609 | $0.5295 | $0.5378 | 2.09% |
| Sep 25, 2026 | $0.5219 | $0.5794 | $0.5164 | $0.5492 | 5.23% |
| Sep 24, 2026 | $0.4126 | $0.5296 | $0.4071 | $0.5220 | 26.51% |
| Sep 23, 2026 | $0.4412 | $0.4473 | $0.4043 | $0.4126 | 6.48% |
| Sep 22, 2026 | $0.4580 | $0.4639 | $0.4218 | $0.4413 | 3.65% |
| Sep 21, 2026 | $0.4327 | $0.4624 | $0.4216 | $0.4579 | 5.82% |
| Sep 20, 2026 | $0.4202 | $0.4395 | $0.4011 | $0.4326 | 2.95% |
| Sep 19, 2026 | $0.3987 | $0.4434 | $0.3934 | $0.4203 | 5.42% |
| Sep 18, 2026 | $0.3723 | $0.4028 | $0.3723 | $0.3987 | 7.09% |
| Sep 17, 2026 | $0.3475 | $0.3799 | $0.3466 | $0.3723 | 7.14% |
| Sep 16, 2026 | $0.3284 | $0.3493 | $0.3230 | $0.3475 | 5.82% |
| Sep 15, 2026 | $0.3548 | $0.3550 | $0.3256 | $0.3282 | 7.50% |
| Sep 14, 2026 | $0.3427 | $0.3652 | $0.3393 | $0.3548 | 3.53% |
| Sep 13, 2026 | $0.3487 | $0.3530 | $0.3411 | $0.3426 | 1.75% |
| Sep 12, 2026 | $0.3506 | $0.3536 | $0.3467 | $0.3487 | 0.54% |
| Sep 11, 2026 | $0.3428 | $0.3690 | $0.3428 | $0.3506 | 2.28% |
| Sep 10, 2026 | $0.3597 | $0.3631 | $0.3421 | $0.3426 | 4.75% |
| Sep 9, 2026 | $0.3748 | $0.3812 | $0.3533 | $0.3597 | 4.03% |
| Sep 8, 2026 | $0.3837 | $0.3905 | $0.3693 | $0.3747 | 2.35% |
| Sep 7, 2026 | $0.3875 | $0.3974 | $0.3755 | $0.3838 | 0.95% |
| Sep 6, 2026 | $0.3702 | $0.3885 | $0.3700 | $0.3876 | 4.70% |
| Sep 5, 2026 | $0.3576 | $0.3765 | $0.3572 | $0.3701 | 3.50% |
| Sep 4, 2026 | $0.3630 | $0.3696 | $0.3495 | $0.3576 | 1.49% |
| Sep 3, 2026 | $0.3483 | $0.3723 | $0.3453 | $0.3630 | 4.22% |
| Sep 2, 2026 | $0.3407 | $0.3487 | $0.3357 | $0.3484 | 2.26% |
| Sep 1, 2026 | $0.3461 | $0.3545 | $0.3371 | $0.3406 | 1.59% |
| Aug 31, 2026 | $0.3441 | $0.3501 | $0.3407 | $0.3461 | 0.58% |
| Aug 30, 2026 | $0.3532 | $0.3637 | $0.3383 | $0.3441 | 2.58% |
| Aug 29, 2026 | $0.3563 | $0.3574 | $0.3472 | $0.3532 | 0.87% |
| Aug 28, 2026 | $0.3771 | $0.3869 | $0.3501 | $0.3564 | 5.49% |
| Aug 27, 2026 | $0.3745 | $0.3842 | $0.3662 | $0.3771 | 0.69% |
| Aug 26, 2026 | $0.3639 | $0.3755 | $0.3552 | $0.3746 | 2.94% |
| Aug 25, 2026 | $0.3818 | $0.3993 | $0.3563 | $0.3639 | 4.69% |
| Aug 24, 2026 | $0.3828 | $0.3887 | $0.3657 | $0.3819 | 0.24% |
| Aug 23, 2026 | $0.3637 | $0.3918 | $0.3481 | $0.3827 | 5.22% |
| Aug 22, 2026 | $0.3968 | $0.4282 | $0.3384 | $0.3636 | 8.37% |
| Aug 21, 2026 | $0.3557 | $0.4066 | $0.3528 | $0.3968 | 11.55% |
| Aug 20, 2026 | $0.3471 | $0.3624 | $0.3413 | $0.3556 | 2.45% |
| Aug 19, 2026 | $0.3264 | $0.3553 | $0.3216 | $0.3472 | 6.37% |
| Aug 18, 2026 | $0.3364 | $0.3366 | $0.3235 | $0.3263 | 3.00% |
| Aug 17, 2026 | $0.3305 | $0.3423 | $0.3289 | $0.3364 | 1.79% |
| Aug 16, 2026 | $0.3236 | $0.3341 | $0.3221 | $0.3305 | 2.13% |
| Aug 15, 2026 | $0.3274 | $0.3315 | $0.3233 | $0.3235 | 1.19% |
| Aug 14, 2026 | $0.3351 | $0.3355 | $0.3214 | $0.3273 | 2.33% |
| Aug 13, 2026 | $0.3304 | $0.3398 | $0.3303 | $0.3350 | 1.39% |
| Aug 12, 2026 | $0.3359 | $0.3406 | $0.3256 | $0.3305 | 1.61% |
| Aug 11, 2026 | $0.3401 | $0.3426 | $0.3312 | $0.3360 | 1.21% |
| Aug 10, 2026 | $0.3483 | $0.3545 | $0.3376 | $0.3400 | 2.38% |
| Aug 9, 2026 | $0.3520 | $0.3593 | $0.3460 | $0.3484 | 1.02% |
| Aug 8, 2026 | $0.3480 | $0.3593 | $0.3459 | $0.3519 | 1.12% |
| Aug 7, 2026 | $0.3589 | $0.3594 | $0.3430 | $0.3479 | 3.06% |
| Aug 6, 2026 | $0.3740 | $0.3774 | $0.3575 | $0.3589 | 4.04% |
| Aug 5, 2026 | $0.3740 | $0.3896 | $0.3701 | $0.3739 | 0.03% |
| Aug 4, 2026 | $0.3719 | $0.3787 | $0.3643 | $0.3739 | 0.54% |
| Aug 3, 2026 | $0.3795 | $0.3798 | $0.3662 | $0.3719 | 2.00% |
| Aug 2, 2026 | $0.3801 | $0.3966 | $0.3771 | $0.3797 | 0.11% |
| Aug 1, 2026 | $0.3903 | $0.3937 | $0.3764 | $0.3800 | 2.64% |
| Jul 31, 2026 | $0.4160 | $0.4193 | $0.3891 | $0.3902 | 6.20% |
| Jul 30, 2026 | $0.4039 | $0.4279 | $0.3996 | $0.4160 | 3.00% |
| Jul 29, 2026 | $0.4063 | $0.4120 | $0.3911 | $0.4038 | 0.62% |
| Jul 28, 2026 | $0.3943 | $0.4142 | $0.3843 | $0.4062 | 3.02% |
| Jul 27, 2026 | $0.4050 | $0.4187 | $0.3909 | $0.3942 | 2.67% |
| Jul 26, 2026 | $0.3782 | $0.4093 | $0.3767 | $0.4051 | 7.11% |
| Jul 25, 2026 | $0.3836 | $0.3861 | $0.3719 | $0.3783 | 1.38% |
| Jul 24, 2026 | $0.4015 | $0.4074 | $0.3785 | $0.3837 | 4.43% |
| Jul 23, 2026 | $0.4130 | $0.4162 | $0.3952 | $0.4014 | 2.81% |
| Jul 22, 2026 | $0.4018 | $0.4227 | $0.3950 | $0.4130 | 2.79% |
| Jul 21, 2026 | $0.3581 | $0.4118 | $0.3574 | $0.4017 | 12.18% |
| Jul 20, 2026 | $0.3456 | $0.3624 | $0.3390 | $0.3583 | 3.67% |
| Jul 19, 2026 | $0.3470 | $0.3573 | $0.3407 | $0.3456 | 0.40% |
| Jul 18, 2026 | $0.3731 | $0.3885 | $0.3377 | $0.3470 | 7.00% |
| Jul 17, 2026 | $0.3637 | $0.3851 | $0.3598 | $0.3731 | 2.58% |
| Jul 16, 2026 | $0.3651 | $0.3947 | $0.3580 | $0.3639 | 0.33% |
| Jul 15, 2026 | $0.3150 | $0.3706 | $0.3150 | $0.3651 | 15.90% |
| Jul 14, 2026 | $0.3110 | $0.3189 | $0.3053 | $0.3149 | 1.25% |
| Jul 13, 2026 | $0.3229 | $0.3280 | $0.3078 | $0.3109 | 3.72% |
| Jul 12, 2026 | $0.3241 | $0.3310 | $0.3212 | $0.3229 | 0.37% |
| Jul 11, 2026 | $0.3283 | $0.3376 | $0.3242 | $0.3242 | 1.25% |
| Jul 10, 2026 | $0.3166 | $0.3307 | $0.3147 | $0.3284 | 3.73% |
| Jul 9, 2026 | $0.3160 | $0.3220 | $0.3096 | $0.3167 | 0.22% |
| Jul 8, 2026 | $0.3279 | $0.3325 | $0.3093 | $0.3160 | 3.63% |
| Jul 7, 2026 | $0.3332 | $0.3380 | $0.3254 | $0.3278 | 1.62% |
| Jul 6, 2026 | $0.3331 | $0.3417 | $0.3233 | $0.3331 | 0.00% |
| Jul 5, 2026 | $0.3358 | $0.3366 | $0.3230 | $0.3330 | 0.83% |
| Jul 4, 2026 | $0.3341 | $0.3480 | $0.3296 | $0.3358 | 0.51% |
| Jul 3, 2026 | $0.3285 | $0.3393 | $0.3277 | $0.3341 | 1.70% |
| Jul 2, 2026 | $0.3248 | $0.3395 | $0.3224 | $0.3284 | 1.11% |
| Jul 1, 2026 | $0.3085 | $0.3310 | $0.3030 | $0.3247 | 5.25% |
| Jun 30, 2026 | $0.3173 | $0.3177 | $0.3047 | $0.3084 | 2.80% |
| Jun 29, 2026 | $0.3099 | $0.3230 | $0.3056 | $0.3174 | 2.42% |
| Jun 28, 2026 | $0.3112 | $0.3134 | $0.3043 | $0.3098 | 0.45% |
| Jun 27, 2026 | $0.3173 | $0.3234 | $0.3095 | $0.3111 | 1.95% |
| Jun 26, 2026 | $0.3142 | $0.3213 | $0.3017 | $0.3172 | 0.95% |
| Jun 25, 2026 | $0.3146 | $0.3239 | $0.2955 | $0.3141 | 0.16% |
| Jun 24, 2026 | $0.3148 | $0.3159 | $0.2937 | $0.3145 | 0.10% |
| Jun 23, 2026 | $0.3291 | $0.3294 | $0.3081 | $0.3148 | 4.35% |
| Jun 22, 2026 | $0.3298 | $0.3440 | $0.3258 | $0.3291 | 0.21% |
| Jun 21, 2026 | $0.3436 | $0.3439 | $0.3294 | $0.3298 | 4.02% |
| Jun 20, 2026 | $0.3557 | $0.3569 | $0.3361 | $0.3436 | 3.40% |
| Jun 19, 2026 | $0.3664 | $0.3670 | $0.3453 | $0.3557 | 2.92% |
| Jun 18, 2026 | $0.3651 | $0.3788 | $0.3500 | $0.3664 | 0.36% |
| Jun 17, 2026 | $0.3699 | $0.3848 | $0.3577 | $0.3650 | 1.32% |
| Jun 16, 2026 | $0.3701 | $0.3911 | $0.3631 | $0.3698 | 0.08% |
| Jun 15, 2026 | $0.3678 | $0.3923 | $0.3628 | $0.3701 | 0.63% |
| Jun 14, 2026 | $0.3649 | $0.3704 | $0.3439 | $0.3679 | 0.82% |
| Jun 13, 2026 | $0.3540 | $0.3767 | $0.3528 | $0.3650 | 3.11% |
| Jun 12, 2026 | $0.3658 | $0.3707 | $0.3519 | $0.3539 | 3.25% |
| Jun 11, 2026 | $0.3333 | $0.3696 | $0.3324 | $0.3658 | 9.75% |
| Jun 10, 2026 | $0.3578 | $0.3649 | $0.3271 | $0.3332 | 6.88% |
| Jun 9, 2026 | $0.3647 | $0.3750 | $0.3473 | $0.3577 | 1.92% |
| Jun 8, 2026 | $0.3494 | $0.3799 | $0.3420 | $0.3647 | 4.38% |
| Jun 7, 2026 | $0.3246 | $0.3914 | $0.3224 | $0.3495 | 7.67% |
| Jun 6, 2026 | $0.3442 | $0.3490 | $0.3131 | $0.3247 | 5.67% |
| Jun 5, 2026 | $0.3704 | $0.3756 | $0.3213 | $0.3443 | 7.05% |
| Jun 4, 2026 | $0.4138 | $0.4252 | $0.3500 | $0.3704 | 10.49% |
| Jun 3, 2026 | $0.3888 | $0.4334 | $0.3769 | $0.4138 | 6.43% |
| Jun 2, 2026 | $0.3568 | $0.4030 | $0.3453 | $0.3888 | 8.97% |
| Jun 1, 2026 | $0.3641 | $0.3800 | $0.3436 | $0.3567 | 2.03% |
| May 31, 2026 | $0.3762 | $0.3900 | $0.3536 | $0.3643 | 3.16% |
| May 30, 2026 | $0.3549 | $0.3793 | $0.3413 | $0.3761 | 5.97% |
| May 29, 2026 | $0.3692 | $0.3750 | $0.3533 | $0.3549 | 3.87% |
| May 28, 2026 | $0.3833 | $0.3860 | $0.3513 | $0.3693 | 3.65% |
| May 27, 2026 | $0.4056 | $0.4147 | $0.3832 | $0.3834 | 5.47% |
| May 26, 2026 | $0.4279 | $0.4332 | $0.4047 | $0.4056 | 5.21% |
| May 25, 2026 | $0.4401 | $0.4492 | $0.4242 | $0.4278 | 2.79% |
| May 24, 2026 | $0.4266 | $0.4528 | $0.4182 | $0.4401 | 3.16% |
| May 23, 2026 | $0.3840 | $0.4278 | $0.3740 | $0.4265 | 11.07% |
| May 22, 2026 | $0.4143 | $0.4757 | $0.3786 | $0.3840 | 7.31% |
| May 21, 2026 | $0.4020 | $0.4299 | $0.3962 | $0.4144 | 3.08% |
| May 20, 2026 | $0.3691 | $0.4089 | $0.3632 | $0.4019 | 8.89% |
| May 19, 2026 | $0.3862 | $0.3999 | $0.3591 | $0.3691 | 4.43% |
| May 18, 2026 | $0.3459 | $0.3880 | $0.3332 | $0.3862 | 11.65% |
| May 17, 2026 | $0.3443 | $0.3636 | $0.3341 | $0.3461 | 0.52% |
| May 16, 2026 | $0.3633 | $0.3648 | $0.3407 | $0.3443 | 5.23% |
| May 15, 2026 | $0.3883 | $0.3949 | $0.3592 | $0.3632 | 6.46% |
| May 14, 2026 | $0.3855 | $0.4157 | $0.3736 | $0.3883 | 0.73% |
| May 13, 2026 | $0.3885 | $0.4096 | $0.3787 | $0.3856 | 0.75% |
| May 12, 2026 | $0.4289 | $0.4476 | $0.3878 | $0.3888 | 9.35% |
| May 11, 2026 | $0.4239 | $0.4616 | $0.4149 | $0.4288 | 1.16% |
| May 10, 2026 | $0.4183 | $0.4300 | $0.4019 | $0.4238 | 1.31% |
| May 9, 2026 | $0.4517 | $0.4877 | $0.4129 | $0.4184 | 7.37% |
| May 8, 2026 | $0.3527 | $0.4760 | $0.3439 | $0.4517 | 28.07% |
| May 7, 2026 | $0.3236 | $0.3830 | $0.3168 | $0.3526 | 8.96% |
| May 6, 2026 | $0.3212 | $0.3389 | $0.3088 | $0.3236 | 0.75% |
| May 5, 2026 | $0.3143 | $0.3292 | $0.3062 | $0.3212 | 2.20% |
| May 4, 2026 | $0.2874 | $0.3263 | $0.2844 | $0.3142 | 9.32% |
| May 3, 2026 | $0.2836 | $0.2957 | $0.2749 | $0.2873 | 1.30% |
| May 2, 2026 | $0.2679 | $0.2907 | $0.2673 | $0.2836 | 5.86% |
| May 1, 2026 | $0.2626 | $0.2738 | $0.2623 | $0.2679 | 2.02% |
| Apr 30, 2026 | $0.2636 | $0.2682 | $0.2588 | $0.2626 | 0.38% |
| Apr 29, 2026 | $0.2644 | $0.2705 | $0.2541 | $0.2635 | 0.34% |
| Apr 28, 2026 | $0.2665 | $0.2674 | $0.2590 | $0.2644 | 0.79% |
| Apr 27, 2026 | $0.2673 | $0.2735 | $0.2575 | $0.2664 | 0.34% |
| Apr 26, 2026 | $0.2611 | $0.2750 | $0.2583 | $0.2672 | 2.34% |
| Apr 25, 2026 | $0.2620 | $0.2642 | $0.2578 | $0.2612 | 0.31% |
| Apr 24, 2026 | $0.2624 | $0.2674 | $0.2599 | $0.2621 | 0.11% |
| Apr 23, 2026 | $0.2610 | $0.2636 | $0.2551 | $0.2623 | 0.50% |
| Apr 22, 2026 | $0.2583 | $0.2720 | $0.2575 | $0.2610 | 1.05% |
| Apr 21, 2026 | $0.2554 | $0.2616 | $0.2522 | $0.2581 | 1.06% |
| Apr 20, 2026 | $0.2503 | $0.2575 | $0.2496 | $0.2553 | 2.00% |
| Apr 19, 2026 | $0.2581 | $0.2613 | $0.2494 | $0.2503 | 3.02% |
| Apr 18, 2026 | $0.2704 | $0.2722 | $0.2556 | $0.2581 | 4.55% |
| Apr 17, 2026 | $0.2696 | $0.2800 | $0.2616 | $0.2705 | 0.33% |
| Apr 16, 2026 | $0.2588 | $0.2738 | $0.2563 | $0.2696 | 4.17% |
| Apr 15, 2026 | $0.2512 | $0.2603 | $0.2490 | $0.2587 | 2.99% |
| Apr 14, 2026 | $0.2577 | $0.2612 | $0.2477 | $0.2512 | 2.52% |
| Apr 13, 2026 | $0.2425 | $0.2589 | $0.2423 | $0.2576 | 6.23% |
| Apr 12, 2026 | $0.2562 | $0.2571 | $0.2413 | $0.2425 | 5.35% |
| Apr 11, 2026 | $0.2566 | $0.2621 | $0.2516 | $0.2562 | 0.16% |
| Apr 10, 2026 | $0.2544 | $0.2588 | $0.2511 | $0.2566 | 0.86% |
| Apr 9, 2026 | $0.2558 | $0.2632 | $0.2491 | $0.2544 | 0.55% |
| Apr 8, 2026 | $0.2697 | $0.2729 | $0.2554 | $0.2558 | 5.15% |
| Apr 7, 2026 | $0.2559 | $0.2732 | $0.2480 | $0.2697 | 5.39% |
| Apr 6, 2026 | $0.2587 | $0.2704 | $0.2547 | $0.2560 | 1.04% |
| Apr 5, 2026 | $0.2557 | $0.2589 | $0.2470 | $0.2586 | 1.13% |
| Apr 4, 2026 | $0.2594 | $0.2599 | $0.2545 | $0.2556 | 1.46% |
| Apr 3, 2026 | $0.2578 | $0.2649 | $0.2566 | $0.2593 | 0.58% |
| Apr 2, 2026 | $0.2702 | $0.2738 | $0.2525 | $0.2577 | 4.63% |
| Apr 1, 2026 | $0.2729 | $0.2792 | $0.2684 | $0.2702 | 0.99% |
| Mar 31, 2026 | $0.2620 | $0.2809 | $0.2560 | $0.2729 | 4.16% |
| Mar 30, 2026 | $0.2577 | $0.2726 | $0.2572 | $0.2620 | 1.67% |
| Mar 29, 2026 | $0.2685 | $0.2718 | $0.2515 | $0.2576 | 4.06% |
| Mar 28, 2026 | $0.2688 | $0.2793 | $0.2602 | $0.2686 | 0.07% |
| Mar 27, 2026 | $0.2692 | $0.2914 | $0.2598 | $0.2689 | 0.11% |
| Mar 26, 2026 | $0.2654 | $0.2739 | $0.2542 | $0.2691 | 1.39% |
| Mar 25, 2026 | $0.2561 | $0.2676 | $0.2533 | $0.2654 | 3.63% |
| Mar 24, 2026 | $0.2542 | $0.2676 | $0.2481 | $0.2560 | 0.71% |
| Mar 23, 2026 | $0.2457 | $0.2603 | $0.2419 | $0.2542 | 3.46% |
| Mar 22, 2026 | $0.2525 | $0.2563 | $0.2425 | $0.2456 | 2.73% |
| Mar 21, 2026 | $0.2603 | $0.2620 | $0.2508 | $0.2528 | 2.88% |
| Mar 20, 2026 | $0.2578 | $0.2643 | $0.2555 | $0.2602 | 0.93% |
| Mar 19, 2026 | $0.2673 | $0.2692 | $0.2528 | $0.2577 | 3.59% |
| Mar 18, 2026 | $0.2811 | $0.2856 | $0.2618 | $0.2672 | 4.94% |
| Mar 17, 2026 | $0.2893 | $0.2917 | $0.2780 | $0.2812 | 2.80% |
| Mar 16, 2026 | $0.2704 | $0.2913 | $0.2689 | $0.2892 | 6.95% |
| Mar 15, 2026 | $0.2627 | $0.2725 | $0.2605 | $0.2703 | 2.89% |
| Mar 14, 2026 | $0.2631 | $0.2657 | $0.2575 | $0.2627 | 0.15% |
| Mar 13, 2026 | $0.2595 | $0.2776 | $0.2588 | $0.2632 | 1.43% |
| Mar 12, 2026 | $0.2557 | $0.2607 | $0.2508 | $0.2594 | 1.45% |
| Mar 11, 2026 | $0.2554 | $0.2622 | $0.2516 | $0.2556 | 0.08% |
| Mar 10, 2026 | $0.2508 | $0.2659 | $0.2506 | $0.2554 | 1.83% |
| Mar 9, 2026 | $0.2437 | $0.2586 | $0.2435 | $0.2508 | 2.91% |
| Mar 8, 2026 | $0.2491 | $0.2516 | $0.2409 | $0.2437 | 2.17% |
| Mar 7, 2026 | $0.2556 | $0.2562 | $0.2468 | $0.2491 | 2.54% |
| Mar 6, 2026 | $0.2650 | $0.2698 | $0.2512 | $0.2556 | 3.55% |
| Mar 5, 2026 | $0.2691 | $0.2730 | $0.2592 | $0.2649 | 1.56% |
| Mar 4, 2026 | $0.2558 | $0.2783 | $0.2525 | $0.2692 | 5.24% |
| Mar 3, 2026 | $0.2579 | $0.2591 | $0.2474 | $0.2558 | 0.81% |
| Mar 2, 2026 | $0.2520 | $0.2709 | $0.2494 | $0.2578 | 2.30% |
| Mar 1, 2026 | $0.2613 | $0.2727 | $0.2475 | $0.2519 | 3.60% |
| Feb 28, 2026 | $0.2569 | $0.2651 | $0.2398 | $0.2614 | 1.75% |
| Feb 27, 2026 | $0.2660 | $0.2734 | $0.2519 | $0.2569 | 3.42% |
| Feb 26, 2026 | $0.2757 | $0.2774 | $0.2582 | $0.2660 | 3.52% |
| Feb 25, 2026 | $0.2465 | $0.2922 | $0.2456 | $0.2757 | 11.85% |
| Feb 24, 2026 | $0.2487 | $0.2520 | $0.2418 | $0.2464 | 0.92% |
| Feb 23, 2026 | $0.2625 | $0.2630 | $0.2458 | $0.2487 | 5.26% |
| Feb 22, 2026 | $0.2671 | $0.2676 | $0.2589 | $0.2625 | 1.72% |
| Feb 21, 2026 | $0.2676 | $0.2750 | $0.2658 | $0.2672 | 0.15% |
| Feb 20, 2026 | $0.2619 | $0.2724 | $0.2563 | $0.2676 | 2.18% |
| Feb 19, 2026 | $0.2649 | $0.2687 | $0.2543 | $0.2620 | 1.09% |
| Feb 18, 2026 | $0.2746 | $0.2795 | $0.2629 | $0.2647 | 3.61% |
| Feb 17, 2026 | $0.2785 | $0.2808 | $0.2699 | $0.2746 | 1.40% |
| Feb 16, 2026 | $0.2756 | $0.2825 | $0.2686 | $0.2785 | 1.05% |
| Feb 15, 2026 | $0.2943 | $0.2979 | $0.2698 | $0.2757 | 6.32% |
| Feb 14, 2026 | $0.2634 | $0.2977 | $0.2634 | $0.2944 | 11.77% |
| Feb 13, 2026 | $0.2512 | $0.2658 | $0.2460 | $0.2634 | 4.86% |
| Feb 12, 2026 | $0.2414 | $0.2600 | $0.2414 | $0.2513 | 4.10% |
| Feb 11, 2026 | $0.2477 | $0.2516 | $0.2354 | $0.2413 | 2.58% |
| Feb 10, 2026 | $0.2506 | $0.2539 | $0.2430 | $0.2476 | 1.20% |
| Feb 9, 2026 | $0.2578 | $0.2587 | $0.2405 | $0.2506 | 2.79% |
| Feb 8, 2026 | $0.2626 | $0.2644 | $0.2535 | $0.2579 | 1.79% |
| Feb 7, 2026 | $0.2582 | $0.2687 | $0.2464 | $0.2625 | 1.67% |
| Feb 6, 2026 | $0.2251 | $0.2698 | $0.2018 | $0.2582 | 14.70% |
| Feb 5, 2026 | $0.2701 | $0.2734 | $0.2212 | $0.2251 | 16.66% |
| Feb 4, 2026 | $0.2787 | $0.2868 | $0.2635 | $0.2700 | 3.12% |
| Feb 3, 2026 | $0.2843 | $0.2968 | $0.2682 | $0.2789 | 1.90% |
| Feb 2, 2026 | $0.2750 | $0.2895 | $0.2645 | $0.2843 | 3.38% |
| Feb 1, 2026 | $0.2877 | $0.2922 | $0.2684 | $0.2749 | 4.45% |
| Jan 31, 2026 | $0.3117 | $0.3148 | $0.2560 | $0.2878 | 7.67% |
| Jan 30, 2026 | $0.3153 | $0.3204 | $0.3017 | $0.3116 | 1.17% |
| Jan 29, 2026 | $0.3463 | $0.3471 | $0.2850 | $0.3151 | 9.01% |
| Jan 28, 2026 | $0.3408 | $0.3530 | $0.3345 | $0.3463 | 1.61% |
| Jan 27, 2026 | $0.3319 | $0.3421 | $0.3238 | $0.3408 | 2.68% |
| Jan 26, 2026 | $0.3228 | $0.3393 | $0.3218 | $0.3319 | 2.82% |
| Jan 25, 2026 | $0.3435 | $0.3439 | $0.3166 | $0.3226 | 6.08% |
| Jan 24, 2026 | $0.3470 | $0.3487 | $0.3399 | $0.3436 | 0.98% |
| Jan 23, 2026 | $0.3422 | $0.3629 | $0.3414 | $0.3470 | 1.40% |
| Jan 22, 2026 | $0.3401 | $0.3470 | $0.3344 | $0.3423 | 0.65% |
| Jan 21, 2026 | $0.3293 | $0.3491 | $0.3245 | $0.3401 | 3.28% |
| Jan 20, 2026 | $0.3487 | $0.3498 | $0.3267 | $0.3292 | 5.59% |
| Jan 19, 2026 | $0.3550 | $0.3550 | $0.3227 | $0.3487 | 1.77% |
| Jan 18, 2026 | $0.3852 | $0.3895 | $0.3530 | $0.3551 | 7.81% |
| Jan 17, 2026 | $0.3837 | $0.3982 | $0.3826 | $0.3852 | 0.39% |
| Jan 16, 2026 | $0.3802 | $0.3875 | $0.3696 | $0.3836 | 0.89% |
| Jan 15, 2026 | $0.4011 | $0.4013 | $0.3748 | $0.3802 | 5.21% |
| Jan 14, 2026 | $0.4160 | $0.4209 | $0.3978 | $0.4011 | 3.58% |
| Jan 13, 2026 | $0.3869 | $0.4226 | $0.3845 | $0.4159 | 7.50% |
| Jan 12, 2026 | $0.3994 | $0.4084 | $0.3856 | $0.3870 | 3.10% |
| Jan 11, 2026 | $0.3993 | $0.4049 | $0.3913 | $0.3994 | 0.03% |
| Jan 10, 2026 | $0.4025 | $0.4075 | $0.3974 | $0.3994 | 0.77% |
| Jan 9, 2026 | $0.4077 | $0.4146 | $0.3975 | $0.4025 | 1.28% |
| Jan 8, 2026 | $0.4227 | $0.4267 | $0.3994 | $0.4076 | 3.57% |
| Jan 7, 2026 | $0.4575 | $0.4575 | $0.4184 | $0.4226 | 7.63% |
| Jan 6, 2026 | $0.4550 | $0.4709 | $0.4334 | $0.4574 | 0.53% |
| Jan 5, 2026 | $0.4388 | $0.4623 | $0.4314 | $0.4550 | 3.69% |
| Jan 4, 2026 | $0.4278 | $0.4455 | $0.4259 | $0.4388 | 2.57% |
| Jan 3, 2026 | $0.4238 | $0.4301 | $0.4103 | $0.4278 | 0.94% |
| Jan 2, 2026 | $0.3873 | $0.4280 | $0.3840 | $0.4238 | 9.42% |
| Jan 1, 2026 | $0.3592 | $0.3876 | $0.3550 | $0.3872 | 7.80% |
A(z) Ondo történelmi adatairól
This page lists daily Ondo (ONDO) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Ondo live price · ONDO to USD converter