ONDO
Ondo Finance
$ 0.3951
-5.53%   Last 24H
Alternative
  
Add to Portfolio
   

Ondo Finance (ONDO) Historical Data

Ondo Finance Historical Price Information

Get a full overview of the Ondo Finance price history with our historical price data page. Access the entire Ondo Finance value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Ondo Finance price, as well as historical ONDO trading volume and market capitalization.

Track Ondo Finance’s history in its entirety, ranging from the Ondo Finance starting price to the most recent ONDO price data. Our ONDO price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Export
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.3992 $ 0.4249 $ 0.3959 $ 0.4140 $ 567.89M $ 1.99B
May 20, 2026May 21, 2026 $ 0.3687 $ 0.4058 $ 0.3630 $ 0.4012 $ 494.46M $ 1.88B
May 19, 2026May 20, 2026 $ 0.3854 $ 0.3975 $ 0.3589 $ 0.3692 $ 598.21M $ 1.83B
May 18, 2026May 19, 2026 $ 0.3445 $ 0.3864 $ 0.3332 $ 0.3840 $ 219.96M $ 1.68B
May 17, 2026May 18, 2026 $ 0.3446 $ 0.3626 $ 0.3387 $ 0.3443 $ 157.69M $ 1.71B
May 16, 2026May 17, 2026 $ 0.3624 $ 0.3638 $ 0.3409 $ 0.3438 $ 197.58M $ 1.70B
May 15, 2026May 16, 2026 $ 0.3875 $ 0.3937 $ 0.3601 $ 0.3625 $ 297.58M $ 1.83B
May 14, 2026May 15, 2026 $ 0.3842 $ 0.4129 $ 0.3740 $ 0.3865 $ 297.47M $ 1.89B
May 13, 2026May 14, 2026 $ 0.3885 $ 0.4082 $ 0.3794 $ 0.3856 $ 409.97M $ 1.91B
May 12, 2026May 13, 2026 $ 0.4299 $ 0.4455 $ 0.3887 $ 0.3893 $ 527.69M $ 2.00B
May 11, 2026May 12, 2026 $ 0.4234 $ 0.4579 $ 0.4162 $ 0.4301 $ 668.71M $ 2.10B
May 10, 2026May 11, 2026 $ 0.4191 $ 0.4274 $ 0.4031 $ 0.4256 $ 489.95M $ 2.02B
May 09, 2026May 10, 2026 $ 0.4476 $ 0.4859 $ 0.4142 $ 0.4202 $ 1.27B $ 2.11B
May 08, 2026May 09, 2026 $ 0.3526 $ 0.4647 $ 0.3459 $ 0.4516 $ 725.49M $ 1.94B
May 07, 2026May 08, 2026 $ 0.3228 $ 0.3775 $ 0.3176 $ 0.3531 $ 425.93M $ 1.68B
May 06, 2026May 07, 2026 $ 0.3220 $ 0.3387 $ 0.3126 $ 0.3240 $ 301.56M $ 1.57B
May 05, 2026May 06, 2026 $ 0.3166 $ 0.3281 $ 0.3083 $ 0.3223 $ 410.27M $ 1.55B
May 04, 2026May 05, 2026 $ 0.2869 $ 0.3241 $ 0.2849 $ 0.3176 $ 340.61M $ 1.50B
May 03, 2026May 04, 2026 $ 0.2831 $ 0.2952 $ 0.2759 $ 0.2875 $ 137.28M $ 1.37B
May 02, 2026May 03, 2026 $ 0.2685 $ 0.2898 $ 0.2677 $ 0.2829 $ 114.72M $ 1.35B
May 01, 2026May 02, 2026 $ 0.2628 $ 0.2730 $ 0.2626 $ 0.2680 $ 81.21M $ 1.30B
Apr 30, 2026May 01, 2026 $ 0.2639 $ 0.2676 $ 0.2598 $ 0.2626 $ 93.67M $ 1.28B
Apr 29, 2026Apr 30, 2026 $ 0.2648 $ 0.2703 $ 0.2558 $ 0.2636 $ 80.13M $ 1.29B
Apr 28, 2026Apr 29, 2026 $ 0.2663 $ 0.2674 $ 0.2597 $ 0.2645 $ 84.12M $ 1.28B
Apr 27, 2026Apr 28, 2026 $ 0.2680 $ 0.2733 $ 0.2584 $ 0.2658 $ 112.23M $ 1.29B
Apr 26, 2026Apr 27, 2026 $ 0.2610 $ 0.2725 $ 0.2587 $ 0.2672 $ 72.54M $ 1.29B
Apr 25, 2026Apr 26, 2026 $ 0.2625 $ 0.2641 $ 0.2583 $ 0.2613 $ 61.65M $ 1.27B
Apr 24, 2026Apr 25, 2026 $ 0.2625 $ 0.2674 $ 0.2600 $ 0.2623 $ 76.74M $ 1.28B
Apr 23, 2026Apr 24, 2026 $ 0.2617 $ 0.2637 $ 0.2554 $ 0.2624 $ 94.55M $ 1.26B
Apr 22, 2026Apr 23, 2026 $ 0.2584 $ 0.2716 $ 0.2579 $ 0.2613 $ 111.28M $ 1.29B

ONDO
Ondo Finance
$ 0.3951
-5.53%   Last 24H
Alternative
  
Add to Portfolio
   

Market Overview

Total Market Cap
Top
Gainers
Losers
Name
Price
24H Change

Explore our Tools