Ondo US Dollar Yield (USDY) Исторические данные

Daily Ondo US Dollar Yield price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days USDY moved from $1.0989 to $1.1498 (+4.63%), with a high of $1.3597 and a low of $1.0689.

Дата	Открытие	Максимум	Минимум	Закрытие	Изменение	Объём	Капитализация
Oct 17, 2026	$1.1495	—	—	$1.1498	0.03%	$1,777,228	$2,355,795,457
Oct 16, 2026	$1.1499	—	—	$1.1495	0.03%	$3,123,637	$2,354,022,531
Oct 15, 2026	$1.1491	—	—	$1.1499	0.07%	$2,685,411	$2,348,285,992
Oct 14, 2026	$1.1453	—	—	$1.1491	0.34%	$5,216,357	$2,343,866,381
Oct 13, 2026	$1.1482	—	—	$1.1453	0.25%	$5,392,603	$2,318,915,066
Oct 12, 2026	$1.1487	—	—	$1.1482	0.05%	$591,558	$2,315,051,101
Oct 11, 2026	$1.1484	—	—	$1.1487	0.03%	$959,013	$2,316,208,077
Oct 10, 2026	$1.1473	—	—	$1.1484	0.09%	$5,034,461	$2,315,339,809
Oct 9, 2026	$1.1486	—	—	$1.1473	0.11%	$6,532,071	$2,313,855,438
Oct 8, 2026	$1.1488	—	—	$1.1486	0.02%	$2,862,265	$2,310,397,421
Oct 7, 2026	$1.1489	—	—	$1.1488	0.01%	$3,113,064	$2,304,702,555
Oct 6, 2026	$1.1462	—	—	$1.1489	0.23%	$5,111,188	$2,286,202,445
Oct 5, 2026	$1.1470	—	—	$1.1462	0.07%	$1,842,388	$2,283,099,352
Oct 4, 2026	$1.1469	—	—	$1.1470	0.01%	$1,773,372	$2,284,597,572
Oct 3, 2026	$1.1475	—	—	$1.1469	0.05%	$3,488,139	$2,284,386,544
Oct 2, 2026	$1.1466	—	—	$1.1475	0.08%	$1,879,289	$2,279,470,628
Oct 1, 2026	$1.1471	—	—	$1.1466	0.04%	$4,878,218	$2,276,262,827
Sep 30, 2026	$1.1475	—	—	$1.1471	0.03%	$4,732,293	$2,274,195,883
Sep 29, 2026	$1.1476	—	—	$1.1475	0.01%	$3,119,406	$2,277,427,151
Sep 28, 2026	$1.1463	—	—	$1.1476	0.11%	$2,420,858	$2,276,702,246
Sep 27, 2026	$1.1475	—	—	$1.1463	0.11%	$318,927	$2,275,566,027
Sep 26, 2026	$1.1455	—	—	$1.1475	0.17%	$6,002,621	$2,277,978,932
Sep 25, 2026	$1.1458	—	—	$1.1455	0.02%	$5,080,003	$2,273,027,207
Sep 24, 2026	$1.1467	—	—	$1.1458	0.08%	$5,907,059	$2,265,747,547
Sep 23, 2026	$1.1393	—	—	$1.1467	0.65%	$2,925,789	$2,264,555,829
Sep 22, 2026	$1.1404	—	—	$1.1393	0.09%	$6,471,676	$2,244,115,209
Sep 21, 2026	$1.1391	—	—	$1.1404	0.11%	$4,019,374	$2,238,774,520
Sep 20, 2026	$1.1465	—	—	$1.1391	0.64%	$2,722,244	$2,236,314,258
Sep 19, 2026	$1.1456	—	—	$1.1465	0.08%	$1,849,404	$2,250,771,628
Sep 18, 2026	$1.1424	—	—	$1.1456	0.28%	$1,123,500	$2,239,363,945
Sep 17, 2026	$1.1440	—	—	$1.1424	0.14%	$3,614,238	$2,207,067,139
Sep 16, 2026	$1.1456	—	—	$1.1440	0.14%	$6,100,217	$2,233,107,361
Sep 15, 2026	$1.1449	—	—	$1.1456	0.06%	$1,891,252	$2,230,592,467
Sep 14, 2026	$1.1442	—	—	$1.1449	0.06%	$613,363	$2,226,109,269
Sep 13, 2026	$1.1456	—	—	$1.1442	0.12%	$1,210,264	$2,224,756,479
Sep 12, 2026	$1.1444	—	—	$1.1456	0.10%	$2,040,751	$2,222,678,328
Sep 11, 2026	$1.1454	—	—	$1.1444	0.09%	$5,930,242	$2,217,752,040
Sep 10, 2026	$1.1456	—	—	$1.1454	0.01%	$3,163,698	$2,207,282,032
Sep 9, 2026	$1.1410	—	—	$1.1456	0.40%	$2,276,813	$2,206,481,763
Sep 8, 2026	$1.1450	—	—	$1.1410	0.35%	$3,100,154	$2,197,778,002
Sep 7, 2026	$1.1450	—	—	$1.1450	0.00%	$560,969	$2,201,335,154
Sep 6, 2026	$1.1417	—	—	$1.1450	0.29%	$453,357	$2,199,168,018
Sep 5, 2026	$1.1446	—	—	$1.1417	0.25%	$2,062,164	$2,190,864,473
Sep 4, 2026	$1.1401	—	—	$1.1446	0.39%	$632,095	$2,188,969,719
Sep 3, 2026	$1.1412	—	—	$1.1401	0.09%	$1,650,189	$2,179,610,892
Sep 2, 2026	$1.1423	—	—	$1.1412	0.10%	$2,592,028	$2,181,639,905
Sep 1, 2026	$1.1441	—	—	$1.1423	0.16%	$2,374,628	$2,182,858,335
Aug 31, 2026	$1.1441	—	—	$1.1441	0.00%	$128,178	$2,186,138,527
Aug 30, 2026	$1.1404	—	—	$1.1441	0.33%	$106,751	$2,186,170,620
Aug 29, 2026	$1.1445	—	—	$1.1404	0.36%	$2,326,941	$2,179,261,991
Aug 28, 2026	$1.1442	—	—	$1.1445	0.03%	$685,462	$2,186,916,239
Aug 27, 2026	$1.1405	—	—	$1.1442	0.32%	$1,093,726	$2,186,277,167
Aug 26, 2026	$1.1405	—	—	$1.1405	0.00%	$3,106,826	$2,179,095,955
Aug 25, 2026	$1.1424	—	—	$1.1405	0.17%	$4,133,595	$2,154,136,237
Aug 24, 2026	$1.1374	—	—	$1.1424	0.44%	$169,750	$2,153,286,904
Aug 23, 2026	$1.1430	—	—	$1.1374	0.49%	$6,465,613	$2,144,102,259
Aug 22, 2026	$1.1384	—	—	$1.1430	0.40%	$689,208	$2,154,700,488
Aug 21, 2026	$1.1390	—	—	$1.1384	0.05%	$1,997,126	$2,142,110,401
Aug 20, 2026	$1.1381	—	—	$1.1390	0.08%	$1,816,492	$2,140,102,771
Aug 19, 2026	$1.1420	—	—	$1.1381	0.33%	$1,487,114	$2,138,506,475
Aug 18, 2026	$1.1420	—	—	$1.1420	0.00%	$1,585,561	$2,145,797,436
Aug 17, 2026	$1.1401	—	—	$1.1420	0.17%	$4,205,068	$2,145,515,195
Aug 16, 2026	$1.1403	—	—	$1.1401	0.02%	$1,093,428	$2,140,482,774
Aug 15, 2026	$1.1395	—	—	$1.1403	0.07%	$1,484,017	$2,140,990,977
Aug 14, 2026	$1.1396	—	—	$1.1395	0.01%	$1,739,746	$2,138,301,701
Aug 13, 2026	$1.1395	—	—	$1.1396	0.01%	$1,656,004	$2,138,692,427
Aug 12, 2026	$1.1390	—	—	$1.1395	0.04%	$1,301,279	$2,138,513,756
Aug 11, 2026	$1.1391	—	—	$1.1390	0.00%	$1,659,536	$2,138,384,456
Aug 10, 2026	$1.1385	—	—	$1.1391	0.05%	$1,147,777	$2,138,493,300
Aug 9, 2026	$1.1394	—	—	$1.1385	0.08%	$1,184,324	$2,137,496,616
Aug 8, 2026	$1.1401	—	—	$1.1394	0.06%	$1,142,317	$2,139,133,349
Aug 7, 2026	$1.1409	—	—	$1.1401	0.08%	$1,294,152	$2,143,890,034
Aug 6, 2026	$1.1393	—	—	$1.1409	0.15%	$750,408	$2,145,031,837
Aug 5, 2026	$1.1408	—	—	$1.1393	0.13%	$1,462,125	$2,146,522,661
Aug 4, 2026	$1.1406	—	—	$1.1408	0.01%	$2,652,296	$2,149,290,617
Aug 3, 2026	$1.14	—	—	$1.1406	0.05%	$1,915,191	$2,150,469,530
Aug 2, 2026	$1.14	—	—	$1.14	0.00%	$860,112	$2,150,592,541
Aug 1, 2026	$1.1405	—	—	$1.14	0.04%	$989,399	$2,150,494,864
Jul 31, 2026	$1.1398	—	—	$1.1405	0.06%	$1,019,729	$2,153,739,934
Jul 30, 2026	$1.1394	—	—	$1.1398	0.04%	$1,033,313	$2,149,622,833
Jul 29, 2026	$1.1370	—	—	$1.1394	0.21%	$683,946	$2,149,071,228
Jul 28, 2026	$1.1396	—	—	$1.1370	0.22%	$1,799,522	$2,144,609,567
Jul 27, 2026	$1.1370	—	—	$1.1396	0.23%	$797,432	$2,159,031,662
Jul 26, 2026	$1.1366	—	—	$1.1370	0.04%	$1,129,815	$2,154,132,125
Jul 25, 2026	$1.1378	—	—	$1.1366	0.11%	$2,339,516	$2,153,317,402
Jul 24, 2026	$1.1369	—	—	$1.1378	0.08%	$1,948,948	$2,153,677,214
Jul 23, 2026	$1.1391	—	—	$1.1369	0.19%	$1,686,975	$2,152,735,757
Jul 22, 2026	$1.1362	—	—	$1.1391	0.25%	$1,247,410	$2,156,873,895
Jul 21, 2026	$1.1388	—	—	$1.1362	0.23%	$2,241,718	$2,152,872,345
Jul 20, 2026	$1.1387	—	—	$1.1388	0.01%	$1,117,265	$2,159,005,393
Jul 19, 2026	$1.1365	—	—	$1.1387	0.20%	$1,097,609	$2,158,912,442
Jul 18, 2026	$1.1384	—	—	$1.1365	0.17%	$2,188,504	$2,154,661,161
Jul 17, 2026	$1.1356	—	—	$1.1384	0.25%	$1,321,843	$2,158,715,236
Jul 16, 2026	$1.1388	—	—	$1.1356	0.28%	$1,606,025	$2,153,899,923
Jul 15, 2026	$1.1360	—	—	$1.1388	0.25%	$974,449	$2,158,947,533
Jul 14, 2026	$1.1347	—	—	$1.1360	0.11%	$1,691,466	$2,153,650,253
Jul 13, 2026	$1.1379	—	—	$1.1347	0.28%	$874,503	$2,150,196,417
Jul 12, 2026	$1.1383	—	—	$1.1379	0.04%	$420,613	$2,156,227,988
Jul 11, 2026	$1.1354	—	—	$1.1383	0.25%	$641,666	$2,157,027,999
Jul 10, 2026	$1.1360	—	—	$1.1354	0.05%	$1,269,934	$2,150,397,324
Jul 9, 2026	$1.1374	—	—	$1.1360	0.13%	$1,712,263	$2,151,369,577
Jul 8, 2026	$1.1338	—	—	$1.1374	0.32%	$858,890	$2,154,077,738
Jul 7, 2026	$1.1338	—	—	$1.1338	0.00%	$1,523,616	$2,146,472,041
Jul 6, 2026	$1.1345	—	—	$1.1338	0.06%	$1,166,813	$2,147,136,642
Jul 5, 2026	$1.1369	—	—	$1.1345	0.22%	$1,516,303	$2,147,868,194
Jul 4, 2026	$1.1372	—	—	$1.1369	0.03%	$2,288,165	$2,152,792,555
Jul 3, 2026	$1.1377	—	—	$1.1372	0.04%	$2,514,450	$2,159,688,019
Jul 2, 2026	$1.1366	—	—	$1.1377	0.09%	$764,181	$2,160,551,510
Jul 1, 2026	$1.1367	—	—	$1.1366	0.01%	$1,057,512	$2,159,251,944
Jun 30, 2026	$1.1363	—	—	$1.1367	0.04%	$2,102,820	$2,159,441,185
Jun 29, 2026	$1.1363	—	—	$1.1363	0.00%	$1,890,570	$2,158,827,315
Jun 28, 2026	$1.1369	—	—	$1.1363	0.06%	$2,046,120	$2,159,067,259
Jun 27, 2026	$1.1368	—	—	$1.1369	0.01%	$2,867,679	$2,159,922,424
Jun 26, 2026	$1.1361	—	—	$1.1368	0.06%	$1,815,256	$2,158,780,102
Jun 25, 2026	$1.1366	—	—	$1.1361	0.04%	$1,609,827	$2,157,216,684
Jun 24, 2026	$1.1364	—	—	$1.1366	0.01%	$1,693,349	$2,157,271,636
Jun 23, 2026	$1.1377	—	—	$1.1364	0.11%	$1,393,368	$2,156,824,222
Jun 22, 2026	$1.1379	—	—	$1.1377	0.02%	$243,694	$2,160,384,446
Jun 21, 2026	$1.1385	—	—	$1.1379	0.05%	$1,790,467	$2,158,066,915
Jun 20, 2026	$1.1392	—	—	$1.1385	0.07%	$892,747	$2,158,609,704
Jun 19, 2026	$1.1359	—	—	$1.1392	0.29%	$4,331,964	$2,159,564,141
Jun 18, 2026	$1.1277	—	—	$1.1359	0.73%	$54,099	$2,150,241,883
Jun 17, 2026	$1.1276	—	—	$1.1277	0.00%	$1,250,476	$2,134,647,465
Jun 16, 2026	$1.1349	—	—	$1.1276	0.65%	$3,260,384	$2,134,597,598
Jun 15, 2026	$1.1342	—	—	$1.1349	0.07%	$1,521,246	$2,148,509,662
Jun 14, 2026	$1.1343	—	—	$1.1342	0.01%	$4,281,856	$2,146,853,485
Jun 13, 2026	$1.1338	—	—	$1.1343	0.04%	$11,485,633	$2,146,976,038
Jun 12, 2026	$1.1308	—	—	$1.1338	0.27%	$568,818	$2,145,832,002
Jun 11, 2026	$1.1361	—	—	$1.1308	0.47%	$2,891,506	$2,140,091,275
Jun 10, 2026	$1.1342	—	—	$1.1361	0.17%	$115,021	$2,149,116,222
Jun 9, 2026	$1.1343	—	—	$1.1342	0.01%	$1,202,845	$2,145,620,744
Jun 8, 2026	$1.1348	—	—	$1.1343	0.04%	$492,720	$2,140,870,191
Jun 7, 2026	$1.1359	—	—	$1.1348	0.10%	$229,165	$2,141,136,540
Jun 6, 2026	$1.1339	—	—	$1.1359	0.17%	$11,568,685	$2,143,223,176
Jun 5, 2026	$1.1329	—	—	$1.1339	0.09%	$425,883	$2,139,484,777
Jun 4, 2026	$1.1338	—	—	$1.1329	0.08%	$247,653	$2,137,552,732
Jun 3, 2026	$1.1324	—	—	$1.1338	0.12%	$5,013,520	$2,139,174,004
Jun 2, 2026	$1.1341	—	—	$1.1324	0.15%	$356,435	$2,138,709,930
Jun 1, 2026	$1.1321	—	—	$1.1341	0.18%	$1,878,152	$2,141,950,680
May 31, 2026	$1.1322	—	—	$1.1321	0.00%	$344,634	$2,138,195,879
May 30, 2026	$1.1328	—	—	$1.1322	0.05%	$616,614	$2,138,223,089
May 29, 2026	$1.0903	—	—	$1.1328	3.89%	$1,733,977	$2,138,269,038
May 28, 2026	$1.0936	—	—	$1.0903	0.30%	$2,206,642	$2,060,679,613
May 27, 2026	$1.1318	—	—	$1.0936	3.38%	$2,732,907	$2,066,818,015
May 26, 2026	$1.1316	—	—	$1.1318	0.01%	$1,202,446	$2,138,551,963
May 25, 2026	$1.1316	—	—	$1.1316	0.00%	$1,351,242	$2,137,858,460
May 24, 2026	$1.1324	—	—	$1.1316	0.07%	$1,472,303	$2,137,232,957
May 23, 2026	$1.1311	—	—	$1.1324	0.11%	$1,644,536	$2,138,661,957
May 22, 2026	$1.1317	—	—	$1.1311	0.05%	$1,083,756	$2,136,280,913
May 21, 2026	$1.1311	—	—	$1.1317	0.05%	$1,155,052	$2,138,650,100
May 20, 2026	$1.1312	—	—	$1.1311	0.01%	$945,060	$2,137,470,770
May 19, 2026	$1.0983	—	—	$1.1312	2.99%	$651,486	$2,137,475,606
May 18, 2026	$1.1313	—	—	$1.0983	2.92%	$2,420,832	$1,833,231,188
May 17, 2026	$1.1301	—	—	$1.1313	0.11%	$1,040,395	$1,889,056,055
May 16, 2026	$1.1314	—	—	$1.1301	0.11%	$957,857	$1,887,894,372
May 15, 2026	$1.1308	—	—	$1.1314	0.05%	$678,918	$1,893,258,902
May 14, 2026	$1.1314	—	—	$1.1308	0.06%	$448,449	$1,891,762,604
May 13, 2026	$1.1315	—	—	$1.1314	0.00%	$766,321	$1,892,900,750
May 12, 2026	$1.0689	—	—	$1.1315	5.86%	$818,925	$1,892,894,576
May 11, 2026	$1.1316	—	—	$1.0689	5.55%	$9,034,850	$1,260,784,965
May 10, 2026	$1.1313	—	—	$1.1316	0.03%	$805,409	$1,334,778,175
May 9, 2026	$1.1315	—	—	$1.1313	0.02%	$858,349	$1,334,423,118
May 8, 2026	$1.0929	—	—	$1.1315	3.53%	$562,148	$1,334,652,301
May 7, 2026	$1.1316	—	—	$1.0929	3.42%	$2,255,378	$1,289,229,727
May 6, 2026	$1.1333	—	—	$1.1316	0.15%	$669,775	$1,333,036,608
May 5, 2026	$1.1310	—	—	$1.1333	0.20%	$314,521	$1,334,096,474
May 4, 2026	$1.1322	—	—	$1.1310	0.10%	$201,791	$1,331,273,218
May 3, 2026	$1.1267	—	—	$1.1322	0.48%	$316,802	$1,332,617,688
May 2, 2026	$1.1329	—	—	$1.1267	0.54%	$602,487	$1,326,065,079
May 1, 2026	$1.1305	—	—	$1.1329	0.21%	$1,585,771	$1,333,264,188
Apr 30, 2026	$1.1331	—	—	$1.1305	0.23%	$508,638	$1,330,114,254
Apr 29, 2026	$1.1316	—	—	$1.1331	0.13%	$110,907	$1,333,041,455
Apr 28, 2026	$1.1325	—	—	$1.1316	0.08%	$242,679	$1,330,862,847
Apr 27, 2026	$1.1318	—	—	$1.1325	0.06%	$644,263	$1,332,252,720
Apr 26, 2026	$1.1315	—	—	$1.1318	0.02%	$484,350	$1,330,663,502
Apr 25, 2026	$1.1308	—	—	$1.1315	0.06%	$156,321	$1,330,354,967
Apr 24, 2026	$1.1338	—	—	$1.1308	0.26%	$127,102	$1,329,253,633
Apr 23, 2026	$1.1305	—	—	$1.1338	0.29%	$33,144	$1,334,549,239
Apr 22, 2026	$1.1297	—	—	$1.1305	0.06%	$223,722	$1,330,209,006
Apr 21, 2026	$1.1304	—	—	$1.1297	0.05%	$198,589	$1,330,484,247
Apr 20, 2026	$1.1313	—	—	$1.1304	0.09%	$304,500	$1,322,347,805
Apr 19, 2026	$1.1305	—	—	$1.1313	0.07%	$215,553	$1,322,121,007
Apr 18, 2026	$1.1306	—	—	$1.1305	0.01%	$666,277	$1,320,101,364
Apr 17, 2026	$1.1309	—	—	$1.1306	0.03%	$600,917	$1,373,273,667
Apr 16, 2026	$1.1290	—	—	$1.1309	0.17%	$555,124	$1,372,414,187
Apr 15, 2026	$1.1297	—	—	$1.1290	0.06%	$97,241	$1,335,196,830
Apr 14, 2026	$1.1281	—	—	$1.1297	0.14%	$273,302	$1,335,986,109
Apr 13, 2026	$1.1268	—	—	$1.1281	0.12%	$66,524	$1,334,159,236
Apr 12, 2026	$1.1286	—	—	$1.1268	0.16%	$86,012	$1,332,562,838
Apr 11, 2026	$1.1289	—	—	$1.1286	0.03%	$58,185	$1,334,677,222
Apr 10, 2026	$1.1307	—	—	$1.1289	0.16%	$63,039	$1,329,201,815
Apr 9, 2026	$1.1296	—	—	$1.1307	0.10%	$87,342	$1,326,240,980
Apr 8, 2026	$1.1330	—	—	$1.1296	0.30%	$71,484	$1,320,817,575
Apr 7, 2026	$1.1285	—	—	$1.1330	0.40%	$120,500	$1,324,857,546
Apr 6, 2026	$1.1260	—	—	$1.1285	0.22%	$81,659	$1,319,605,616
Apr 5, 2026	$1.1318	—	—	$1.1260	0.51%	$6,339	$1,316,673,565
Apr 4, 2026	$1.1308	—	—	$1.1318	0.09%	$141,773	$1,323,481,974
Apr 3, 2026	$1.1243	—	—	$1.1308	0.58%	$147,148	$1,322,267,204
Apr 2, 2026	$1.1270	—	—	$1.1243	0.24%	$62,399	$1,314,663,208
Apr 1, 2026	$1.1272	—	—	$1.1270	0.02%	$384,020	$1,316,883,559
Mar 31, 2026	$1.1250	—	—	$1.1272	0.19%	$281,536	$1,317,093,503
Mar 30, 2026	$1.1287	—	—	$1.1250	0.33%	$63,023	$1,314,579,247
Mar 29, 2026	$1.1261	—	—	$1.1287	0.24%	$324,474	$1,318,895,579
Mar 28, 2026	$1.1515	—	—	$1.1261	2.21%	$383,534	$1,315,793,652
Mar 27, 2026	$1.3597	—	—	$1.1515	15.31%	$225,154	$1,345,510,027
Mar 26, 2026	$1.3054	—	—	$1.3597	4.16%	$23,251	$1,588,795,816
Mar 25, 2026	$1.1291	—	—	$1.3054	15.61%	$43,157	$1,525,321,395
Mar 24, 2026	$1.1240	—	—	$1.1291	0.46%	$69,563	$1,319,315,731
Mar 23, 2026	$1.2413	—	—	$1.1240	9.45%	$36,970	$1,313,335,148
Mar 22, 2026	$1.1279	—	—	$1.2413	10.05%	$33,083	$1,450,394,488
Mar 21, 2026	$1.1624	—	—	$1.1279	2.97%	$93,141	$1,317,890,945
Mar 20, 2026	$1.1226	—	—	$1.1624	3.54%	$71,100	$1,360,645,666
Mar 19, 2026	$1.1237	—	—	$1.1226	0.10%	$69,561	$1,314,064,943
Mar 18, 2026	$1.1264	—	—	$1.1237	0.24%	$93,714	$1,315,350,723
Mar 17, 2026	$1.1647	—	—	$1.1264	3.29%	$865,780	$1,318,487,875
Mar 16, 2026	$1.1287	—	—	$1.1647	3.19%	$94,064	$1,363,396,228
Mar 15, 2026	$1.1299	—	—	$1.1287	0.11%	$411,895	$1,321,202,472
Mar 14, 2026	$1.1660	—	—	$1.1299	3.09%	$426,887	$1,322,624,250
Mar 13, 2026	$1.1229	—	—	$1.1660	3.84%	$42,540	$1,363,772,295
Mar 12, 2026	$1.1216	—	—	$1.1229	0.12%	$114,527	$1,313,096,012
Mar 11, 2026	$1.1223	—	—	$1.1216	0.06%	$176,298	$1,311,586,598
Mar 10, 2026	$1.1205	—	—	$1.1223	0.16%	$109,526	$1,312,676,142
Mar 9, 2026	$1.1233	—	—	$1.1205	0.25%	$57,030	$924,067,990
Mar 8, 2026	$1.1247	—	—	$1.1233	0.13%	$102,623	$926,428,909
Mar 7, 2026	$1.1057	—	—	$1.1247	1.72%	$518,673	$927,595,487
Mar 6, 2026	$1.1078	—	—	$1.1057	0.19%	$183,701	$911,919,306
Mar 5, 2026	$1.1048	—	—	$1.1078	0.27%	$280,398	$913,636,962
Mar 4, 2026	$1.1213	—	—	$1.1048	1.47%	$227,973	$911,155,430
Mar 3, 2026	$1.1119	—	—	$1.1213	0.84%	$281,779	$924,952,468
Mar 2, 2026	$1.1183	—	—	$1.1119	0.57%	$144,406	$705,320,554
Mar 1, 2026	$1.1040	—	—	$1.1183	1.30%	$83,184	$709,154,458
Feb 28, 2026	$1.1112	—	—	$1.1040	0.65%	$168,200	$700,083,671
Feb 27, 2026	$1.1226	—	—	$1.1112	1.02%	$28,934	$704,837,851
Feb 26, 2026	$1.1043	—	—	$1.1226	1.66%	$357,501	$711,083,458
Feb 25, 2026	$1.1040	—	—	$1.1043	0.02%	$77,406	$699,458,142
Feb 24, 2026	$1.1012	—	—	$1.1040	0.26%	$55,031	$699,309,336
Feb 23, 2026	$1.1397	—	—	$1.1012	3.38%	$40,982	$697,496,832
Feb 22, 2026	$1.0886	—	—	$1.1397	4.70%	$56,208	$721,922,971
Feb 21, 2026	$1.1020	—	—	$1.0886	1.22%	$190,766	$689,546,377
Feb 20, 2026	$1.1018	—	—	$1.1020	0.02%	$202,183	$699,286,165
Feb 19, 2026	$1.1040	—	—	$1.1018	0.20%	$54,994	$693,293,366
Feb 18, 2026	$1.1135	—	—	$1.1040	0.85%	$74,749	$694,675,261
Feb 17, 2026	$1.1026	—	—	$1.1135	1.00%	$97,137	$700,679,532
Feb 16, 2026	$1.0816	—	—	$1.1026	1.93%	$129,098	$693,774,791
Feb 15, 2026	$1.0919	—	—	$1.0816	0.94%	$286,988	$680,610,749
Feb 14, 2026	$1.1015	—	—	$1.0919	0.88%	$51,794	$687,041,379
Feb 13, 2026	$1.1062	—	—	$1.1015	0.42%	$185,831	$693,107,220
Feb 12, 2026	$1.1033	—	—	$1.1062	0.26%	$217,355	$696,061,251
Feb 11, 2026	$1.1218	—	—	$1.1033	1.64%	$1,745,039	$694,264,171
Feb 10, 2026	$1.1067	—	—	$1.1218	1.36%	$802,800	$705,857,474
Feb 9, 2026	$1.1033	—	—	$1.1067	0.31%	$96,771	$696,372,625
Feb 8, 2026	$1.1004	—	—	$1.1033	0.26%	$87,633	$694,226,552
Feb 7, 2026	$1.1111	—	—	$1.1004	0.96%	$199,173	$692,424,889
Feb 6, 2026	$1.1115	—	—	$1.1111	0.03%	$605,855	$698,841,847
Feb 5, 2026	$1.1172	—	—	$1.1115	0.51%	$219,513	$699,070,710
Feb 4, 2026	$1.1106	—	—	$1.1172	0.60%	$119,979	$702,683,025
Feb 3, 2026	$1.1181	—	—	$1.1106	0.67%	$230,578	$698,504,800
Feb 2, 2026	$1.1130	—	—	$1.1181	0.46%	$300,335	$703,219,147
Feb 1, 2026	$1.0962	—	—	$1.1130	1.54%	$278,570	$700,207,690
Jan 31, 2026	$1.1128	—	—	$1.0962	1.50%	$194,290	$689,612,659
Jan 30, 2026	$1.1147	—	—	$1.1128	0.17%	$476,750	$701,208,356
Jan 29, 2026	$1.1094	—	—	$1.1147	0.48%	$401,561	$702,426,094
Jan 28, 2026	$1.1120	—	—	$1.1094	0.24%	$98,111	$698,813,237
Jan 27, 2026	$1.1107	—	—	$1.1120	0.12%	$85,697	$700,473,258
Jan 26, 2026	$1.1447	—	—	$1.1107	2.98%	$76,760	$699,636,937
Jan 25, 2026	$1.1176	—	—	$1.1447	2.43%	$58,833	$721,090,629
Jan 24, 2026	$1.1212	—	—	$1.1176	0.32%	$62,215	$703,989,718
Jan 23, 2026	$1.1136	—	—	$1.1212	0.68%	$74,823	$706,271,284
Jan 22, 2026	$1.1168	—	—	$1.1136	0.28%	$188,135	$701,491,892
Jan 21, 2026	$1.1161	—	—	$1.1168	0.06%	$632,588	$704,713,195
Jan 20, 2026	$1.1151	—	—	$1.1161	0.09%	$287,866	$694,298,207
Jan 19, 2026	$1.1150	—	—	$1.1151	0.01%	$183,146	$693,750,064
Jan 18, 2026	$1.1184	—	—	$1.1150	0.30%	$73,254	$693,676,971
Jan 17, 2026	$1.1131	—	—	$1.1184	0.47%	$128,056	$695,777,536
Jan 16, 2026	$1.1148	—	—	$1.1131	0.15%	$128,664	$692,541,973
Jan 15, 2026	$1.1145	—	—	$1.1148	0.03%	$232,047	$693,573,665
Jan 14, 2026	$1.1164	—	—	$1.1145	0.17%	$159,227	$693,384,551
Jan 13, 2026	$1.1112	—	—	$1.1164	0.47%	$287,080	$694,564,968
Jan 12, 2026	$1.1153	—	—	$1.1112	0.37%	$43,977	$690,693,188
Jan 11, 2026	$1.1054	—	—	$1.1153	0.89%	$302,414	$693,252,988
Jan 10, 2026	$1.1130	—	—	$1.1054	0.68%	$104,193	$687,107,027
Jan 9, 2026	$1.1118	—	—	$1.1130	0.11%	$65,029	$691,826,732
Jan 8, 2026	$1.1140	—	—	$1.1118	0.20%	$183,818	$691,083,033
Jan 7, 2026	$1.1169	—	—	$1.1140	0.26%	$330,323	$692,457,397
Jan 6, 2026	$1.1114	—	—	$1.1169	0.49%	$1,348,417	$694,256,298
Jan 5, 2026	$1.1165	—	—	$1.1114	0.46%	$1,969,613	$690,932,224
Jan 4, 2026	$1.1109	—	—	$1.1165	0.50%	$848,235	$694,100,210
Jan 3, 2026	$1.1055	—	—	$1.1109	0.49%	$154,435	$690,636,474
Jan 2, 2026	$1.1099	—	—	$1.1055	0.40%	$104,963	$687,258,833
Jan 1, 2026	$1.1062	—	—	$1.1099	0.33%	$126,832	$690,002,387
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

Об исторических данных Ondo US Dollar Yield

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.