Ondo US Dollar Yield (USDY) 2025 prishistorikk for

In 2025, Ondo US Dollar Yield opened at $1.0989 and closed the year at $1.1062, a change of +0.67%. The highest price was $1.1131 and the lowest $1.0916.

Dato	Åpning	Høyeste	Laveste	Lukking	Endring	Volum	Markedsverdi
Dec 31, 2025	$1.1066	—	—	$1.1062	0.03%	$192,988	$687,708,054
Dec 30, 2025	$1.0944	—	—	$1.1066	1.11%	$80,097	$687,980,527
Dec 29, 2025	$1.0955	—	—	$1.0944	0.09%	$807,170	$680,397,093
Dec 28, 2025	$1.1045	—	—	$1.0955	0.81%	$433,896	$681,043,451
Dec 27, 2025	$1.1057	—	—	$1.1045	0.12%	$75,581	$686,639,385
Dec 26, 2025	$1.0919	—	—	$1.1057	1.27%	$76,387	$687,418,091
Dec 25, 2025	$1.1107	—	—	$1.0919	1.69%	$1,177,765	$678,825,753
Dec 24, 2025	$1.0999	—	—	$1.1107	0.98%	$824,432	$690,487,214
Dec 23, 2025	$1.0971	—	—	$1.0999	0.25%	$1,363,985	$683,777,724
Dec 22, 2025	$1.1036	—	—	$1.0971	0.59%	$979,391	$683,261,076
Dec 21, 2025	$1.1122	—	—	$1.1036	0.77%	$416,526	$687,282,583
Dec 20, 2025	$1.1073	—	—	$1.1122	0.44%	$382,211	$688,308,288
Dec 19, 2025	$1.1125	—	—	$1.1073	0.47%	$120,202	$689,581,386
Dec 18, 2025	$1.1083	—	—	$1.1125	0.38%	$469,348	$692,748,430
Dec 17, 2025	$1.1016	—	—	$1.1083	0.60%	$394,481	$690,094,364
Dec 16, 2025	$1.1084	—	—	$1.1016	0.62%	$2,334,840	$686,115,897
Dec 15, 2025	$1.1011	—	—	$1.1084	0.67%	$1,048,755	$690,365,406
Dec 14, 2025	$1.0985	—	—	$1.1011	0.24%	$703,546	$685,768,660
Dec 13, 2025	$1.1008	—	—	$1.0985	0.21%	$1,938,788	$684,152,248
Dec 12, 2025	$1.1057	—	—	$1.1008	0.44%	$1,757,135	$685,601,776
Dec 11, 2025	$1.1061	—	—	$1.1057	0.04%	$99,607	$688,644,763
Dec 10, 2025	$1.1049	—	—	$1.1061	0.11%	$93,863	$688,859,006
Dec 9, 2025	$1.0968	—	—	$1.1049	0.74%	$161,887	$691,577,043
Dec 8, 2025	$1.1050	—	—	$1.0968	0.74%	$2,310,048	$683,178,830
Dec 7, 2025	$1.0981	—	—	$1.1050	0.63%	$218,559	$688,280,973
Dec 6, 2025	$1.1004	—	—	$1.0981	0.21%	$2,566,638	$683,972,400
Dec 5, 2025	$1.1043	—	—	$1.1004	0.35%	$1,724,539	$685,419,149
Dec 4, 2025	$1.1087	—	—	$1.1043	0.40%	$3,255,950	$687,833,875
Dec 3, 2025	$1.1084	—	—	$1.1087	0.02%	$118,912	$690,582,278
Dec 2, 2025	$1.1047	—	—	$1.1084	0.34%	$630,753	$690,418,602
Dec 1, 2025	$1.10	—	—	$1.1047	0.43%	$171,628	$687,606,004
Nov 30, 2025	$1.1045	—	—	$1.10	0.41%	$474,170	$684,680,833
Nov 29, 2025	$1.1030	—	—	$1.1045	0.14%	$108,293	$683,403,984
Nov 28, 2025	$1.1059	—	—	$1.1030	0.27%	$1,070,838	$686,504,965
Nov 27, 2025	$1.1067	—	—	$1.1059	0.07%	$122,396	$687,731,730
Nov 26, 2025	$1.1131	—	—	$1.1067	0.57%	$89,692	$688,820,202
Nov 25, 2025	$1.0927	—	—	$1.1131	1.86%	$228,376	$692,824,745
Nov 24, 2025	$1.1051	—	—	$1.0927	1.12%	$1,586,669	$680,141,693
Nov 23, 2025	$1.1054	—	—	$1.1051	0.03%	$2,854,744	$687,833,664
Nov 22, 2025	$1.1076	—	—	$1.1054	0.19%	$525,851	$688,577,117
Nov 21, 2025	$1.1073	—	—	$1.1076	0.03%	$587,410	$689,409,464
Nov 20, 2025	$1.1105	—	—	$1.1073	0.29%	$3,787,240	$690,462,242
Nov 19, 2025	$1.1041	—	—	$1.1105	0.58%	$1,032,956	$692,528,744
Nov 18, 2025	$1.1037	—	—	$1.1041	0.03%	$195,961	$688,516,036
Nov 17, 2025	$1.0967	—	—	$1.1037	0.63%	$80,115	$688,257,225
Nov 16, 2025	$1.0994	—	—	$1.0967	0.24%	$1,402,329	$683,926,387
Nov 15, 2025	$1.0958	—	—	$1.0994	0.33%	$4,924,993	$685,564,955
Nov 14, 2025	$1.1026	—	—	$1.0958	0.62%	$2,857,575	$683,316,473
Nov 13, 2025	$1.1078	—	—	$1.1026	0.46%	$338,547	$687,649,816
Nov 12, 2025	$1.0991	—	—	$1.1078	0.79%	$1,734,104	$690,868,136
Nov 11, 2025	$1.0962	—	—	$1.0991	0.26%	$4,593,937	$685,442,763
Nov 10, 2025	$1.1013	—	—	$1.0962	0.46%	$223,375	$683,604,459
Nov 9, 2025	$1.0964	—	—	$1.1013	0.44%	$2,385,419	$687,487,088
Nov 8, 2025	$1.1058	—	—	$1.0964	0.85%	$981,145	$683,874,388
Nov 7, 2025	$1.1041	—	—	$1.1058	0.16%	$2,310,019	$689,659,669
Nov 6, 2025	$1.1060	—	—	$1.1041	0.17%	$642,376	$688,586,012
Nov 5, 2025	$1.1032	—	—	$1.1060	0.25%	$998,996	$689,683,987
Nov 4, 2025	$1.1072	—	—	$1.1032	0.36%	$3,694,901	$688,108,636
Nov 3, 2025	$1.1042	—	—	$1.1072	0.28%	$278,126	$690,676,507
Nov 2, 2025	$1.1047	—	—	$1.1042	0.05%	$884,376	$688,745,392
Nov 1, 2025	$1.0922	—	—	$1.1047	1.15%	$3,144,223	$689,018,972
Oct 31, 2025	$1.0974	—	—	$1.0922	0.48%	$2,876,853	$681,187,920
Oct 30, 2025	$1.0987	—	—	$1.0974	0.12%	$2,155,020	$684,489,725
Oct 29, 2025	$1.0944	—	—	$1.0987	0.39%	$2,077,591	$685,528,346
Oct 28, 2025	$1.0969	—	—	$1.0944	0.23%	$545,181	$682,839,279
Oct 27, 2025	$1.0942	—	—	$1.0969	0.25%	$384,079	$684,499,243
Oct 26, 2025	$1.0951	—	—	$1.0942	0.08%	$2,044,983	$682,856,293
Oct 25, 2025	$1.1042	—	—	$1.0951	0.83%	$3,333,278	$683,327,436
Oct 24, 2025	$1.1077	—	—	$1.1042	0.32%	$1,451,225	$689,017,716
Oct 23, 2025	$1.0916	—	—	$1.1077	1.47%	$1,051,669	$691,260,979
Oct 22, 2025	$1.1056	—	—	$1.0916	1.26%	$261,714	$681,276,521
Oct 21, 2025	$1.0942	—	—	$1.1056	1.04%	$899,713	$690,848,893
Oct 20, 2025	$1.1015	—	—	$1.0942	0.66%	$549,568	$683,769,130
Oct 19, 2025	$1.0989	—	—	$1.1015	0.23%	$1,397,098	$684,033,145
Oct 18, 2025	$1.0989	—	—	$1.0989	0.00%	$6,081,741	$686,699,156

Om Ondo US Dollar Yield historiske data

This page lists daily Ondo US Dollar Yield (USDY) 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.