What historical data is shown for ONDO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ondo (ONDO) Historical Data
ETH
DeFi
Ondo Historical Price Information — Daily ONDO Open, High, Low, Close & Volume
$0.3348
-2.56% 1D
Recently Viewed
1H+1.55%
1D-2.56%
1W-9.73%
1M-0.48%
Ondo (ONDO) has 90 days of daily open, high, low and close on file. Over that window ONDO ranged $0.30866 to $0.41595, closed at $0.33456 and is down 6.0% across the window.
Ondo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.41595
Window low
$0.30866
First → last
-5.98%
Latest close
$0.33456
vs live
+0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ONDO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.32821 | $0.33951 | $0.32323 | $0.33456 | +1.93% | $547,117 | $1.63B |
| Sep 15, 2026 | $0.35483 | $0.35502 | $0.32581 | $0.32821 | -7.50% | $638,963 | $1.60B |
| Sep 14, 2026 | $0.34281 | $0.36503 | $0.33993 | $0.35483 | +3.51% | $474,901 | $1.73B |
| Sep 13, 2026 | $0.34877 | $0.35267 | $0.34114 | $0.34281 | -1.71% | $285,138 | $1.67B |
| Sep 12, 2026 | $0.35067 | $0.35361 | $0.3469 | $0.34877 | -0.54% | $124,068 | $1.70B |
| Sep 11, 2026 | $0.34257 | $0.36888 | $0.34257 | $0.35067 | +2.36% | $418,969 | $1.71B |
| Sep 10, 2026 | $0.3597 | $0.36143 | $0.34217 | $0.34257 | -4.76% | $442,172 | $1.67B |
| Sep 9, 2026 | $0.37489 | $0.3812 | $0.35372 | $0.3597 | -4.05% | $805,160 | $1.75B |
| Sep 8, 2026 | $0.38391 | $0.39041 | $0.36968 | $0.37489 | -2.35% | $857,430 | $1.83B |
| Sep 7, 2026 | $0.38767 | $0.3953 | $0.37582 | $0.38391 | -0.97% | $1.67M | $1.87B |
| Sep 6, 2026 | $0.37015 | $0.38841 | $0.37015 | $0.38767 | +4.73% | $819,788 | $1.89B |
| Sep 5, 2026 | $0.35761 | $0.37626 | $0.35748 | $0.37015 | +3.51% | $558,689 | $1.80B |
| Sep 4, 2026 | $0.36313 | $0.36954 | $0.3500 | $0.35761 | -1.52% | $494,481 | $1.74B |
| Sep 3, 2026 | $0.34856 | $0.37199 | $0.34554 | $0.36313 | +4.18% | $710,753 | $1.77B |
| Sep 2, 2026 | $0.34068 | $0.34856 | $0.33581 | $0.34856 | +2.31% | $351,912 | $1.70B |
| Sep 1, 2026 | $0.34608 | $0.35425 | $0.33737 | $0.34068 | -1.56% | $284,198 | $1.66B |
| Aug 31, 2026 | $0.34447 | $0.34998 | $0.3415 | $0.34608 | +0.47% | $301,589 | $1.69B |
| Aug 30, 2026 | $0.35325 | $0.36371 | $0.33843 | $0.34447 | -2.49% | $481,064 | $1.68B |
| Aug 29, 2026 | $0.35621 | $0.35732 | $0.34761 | $0.35325 | -0.83% | $253,382 | $1.72B |
| Aug 28, 2026 | $0.37708 | $0.38683 | $0.35033 | $0.35621 | -5.53% | $730,130 | $1.73B |
| Aug 27, 2026 | $0.37483 | $0.38416 | $0.36618 | $0.37708 | +0.60% | $754,121 | $1.84B |
| Aug 26, 2026 | $0.36392 | $0.37532 | $0.3555 | $0.37483 | +3.00% | $590,065 | $1.83B |
| Aug 25, 2026 | $0.38191 | $0.39923 | $0.3565 | $0.36392 | -4.71% | $1.07M | $1.77B |
| Aug 24, 2026 | $0.3829 | $0.38883 | $0.36612 | $0.38191 | -0.26% | $840,700 | $1.86B |
| Aug 23, 2026 | $0.3631 | $0.39169 | $0.34852 | $0.3829 | +5.45% | $832,310 | $1.86B |
| Aug 22, 2026 | $0.39727 | $0.42819 | $0.3490 | $0.3631 | -8.60% | $1.27M | $1.77B |
| Aug 21, 2026 | $0.35589 | $0.40642 | $0.35324 | $0.39727 | +11.63% | $1.23M | $1.93B |
| Aug 20, 2026 | $0.34735 | $0.36291 | $0.34141 | $0.35589 | +2.46% | $753,473 | $1.73B |
| Aug 19, 2026 | $0.32636 | $0.35513 | $0.3221 | $0.34735 | +6.43% | $573,630 | $1.69B |
| Aug 18, 2026 | $0.33619 | $0.3365 | $0.32407 | $0.32636 | -2.92% | $202,790 | $1.59B |
| Aug 17, 2026 | $0.33049 | $0.34209 | $0.3289 | $0.33619 | +1.72% | $394,961 | $1.64B |
| Aug 16, 2026 | $0.32355 | $0.33381 | $0.32234 | $0.33049 | +2.14% | $160,558 | $1.61B |
| Aug 15, 2026 | $0.32723 | $0.33152 | $0.32344 | $0.32355 | -1.12% | $122,303 | $1.58B |
| Aug 14, 2026 | $0.33501 | $0.33541 | $0.32171 | $0.32723 | -2.32% | $209,372 | $1.59B |
| Aug 13, 2026 | $0.33057 | $0.33977 | $0.33051 | $0.33501 | +1.34% | $275,082 | $1.63B |
| Aug 12, 2026 | $0.33596 | $0.34069 | $0.32632 | $0.33057 | -1.60% | $252,385 | $1.61B |
| Aug 11, 2026 | $0.33996 | $0.34254 | $0.33138 | $0.33596 | -1.18% | $285,761 | $1.64B |
| Aug 10, 2026 | $0.34848 | $0.35445 | $0.3379 | $0.33996 | -2.44% | $182,498 | $1.66B |
| Aug 9, 2026 | $0.35209 | $0.3592 | $0.34627 | $0.34848 | -1.03% | $426,570 | $1.70B |
| Aug 8, 2026 | $0.34794 | $0.35931 | $0.34597 | $0.35209 | +1.19% | $278,478 | $1.71B |
| Aug 7, 2026 | $0.35898 | $0.35917 | $0.34376 | $0.34794 | -3.08% | $579,971 | $1.69B |
| Aug 6, 2026 | $0.37345 | $0.37744 | $0.3578 | $0.35898 | -3.87% | $343,921 | $1.75B |
| Aug 5, 2026 | $0.37386 | $0.38916 | $0.37029 | $0.37345 | -0.11% | $486,874 | $1.82B |
| Aug 4, 2026 | $0.37186 | $0.37851 | $0.36427 | $0.37386 | +0.54% | $324,000 | $1.82B |
| Aug 3, 2026 | $0.37953 | $0.37953 | $0.36652 | $0.37186 | -2.02% | $413,640 | $1.81B |
| Aug 2, 2026 | $0.38006 | $0.3957 | $0.37738 | $0.37953 | -0.14% | $301,298 | $1.85B |
| Aug 1, 2026 | $0.39019 | $0.3936 | $0.37666 | $0.38006 | -2.60% | $296,791 | $1.85B |
| Jul 31, 2026 | $0.41595 | $0.41907 | $0.38876 | $0.39019 | -6.19% | $438,502 | $1.90B |
| Jul 30, 2026 | $0.40409 | $0.42786 | $0.4000 | $0.41595 | +2.93% | $977,575 | $2.03B |
| Jul 29, 2026 | $0.40624 | $0.41169 | $0.39129 | $0.40409 | -0.53% | $498,872 | $1.97B |
| Jul 28, 2026 | $0.39449 | $0.41397 | $0.38435 | $0.40624 | +2.98% | $527,421 | $1.98B |
| Jul 27, 2026 | $0.4050 | $0.41844 | $0.3912 | $0.39449 | -2.60% | $814,404 | $1.92B |
| Jul 26, 2026 | $0.37804 | $0.40921 | $0.37693 | $0.4050 | +7.13% | $513,957 | $1.97B |
| Jul 25, 2026 | $0.3837 | $0.3859 | $0.3719 | $0.37804 | -1.48% | $259,526 | $1.84B |
| Jul 24, 2026 | $0.40148 | $0.40741 | $0.37872 | $0.3837 | -4.43% | $499,069 | $1.87B |
| Jul 23, 2026 | $0.41289 | $0.41594 | $0.39546 | $0.40148 | -2.76% | $838,014 | $1.95B |
| Jul 22, 2026 | $0.40182 | $0.42281 | $0.3952 | $0.41289 | +2.75% | $707,547 | $2.01B |
| Jul 21, 2026 | $0.35805 | $0.41137 | $0.35746 | $0.40182 | +12.22% | $1.28M | $1.96B |
| Jul 20, 2026 | $0.34555 | $0.3625 | $0.33911 | $0.35805 | +3.62% | $294,048 | $1.74B |
| Jul 19, 2026 | $0.34693 | $0.35738 | $0.34108 | $0.34555 | -0.40% | $250,654 | $1.68B |
| Jul 18, 2026 | $0.37309 | $0.38727 | $0.3376 | $0.34693 | -7.01% | $1.06M | $1.69B |
| Jul 17, 2026 | $0.36382 | $0.3845 | $0.35984 | $0.37309 | +2.55% | $887,292 | $1.82B |
| Jul 16, 2026 | $0.36498 | $0.39417 | $0.35846 | $0.36382 | -0.32% | $1.34M | $1.77B |
| Jul 15, 2026 | $0.31488 | $0.37039 | $0.31488 | $0.36498 | +15.91% | $990,024 | $1.78B |
| Jul 14, 2026 | $0.31099 | $0.31872 | $0.3054 | $0.31488 | +1.25% | $255,877 | $1.53B |
| Jul 13, 2026 | $0.32282 | $0.32807 | $0.30809 | $0.31099 | -3.66% | $239,339 | $1.51B |
| Jul 12, 2026 | $0.32442 | $0.33091 | $0.32131 | $0.32282 | -0.49% | $194,811 | $1.57B |
| Jul 11, 2026 | $0.32828 | $0.3375 | $0.32423 | $0.32442 | -1.18% | $220,617 | $1.58B |
| Jul 10, 2026 | $0.31668 | $0.33071 | $0.31477 | $0.32828 | +3.66% | $218,039 | $1.60B |
| Jul 9, 2026 | $0.31574 | $0.3222 | $0.30968 | $0.31668 | +0.30% | $168,931 | $1.54B |
| Jul 8, 2026 | $0.32755 | $0.3325 | $0.30974 | $0.31574 | -3.61% | $193,449 | $1.54B |
| Jul 7, 2026 | $0.33307 | $0.33772 | $0.32559 | $0.32755 | -1.66% | $219,471 | $1.59B |
| Jul 6, 2026 | $0.3327 | $0.34148 | $0.3234 | $0.33307 | +0.11% | $377,444 | $1.62B |
| Jul 5, 2026 | $0.33588 | $0.33661 | $0.32337 | $0.3327 | -0.95% | $225,869 | $1.62B |
| Jul 4, 2026 | $0.33406 | $0.34788 | $0.32967 | $0.33588 | +0.54% | $271,372 | $1.64B |
| Jul 3, 2026 | $0.3285 | $0.33922 | $0.3277 | $0.33406 | +1.69% | $239,704 | $1.63B |
| Jul 2, 2026 | $0.32469 | $0.3400 | $0.32249 | $0.3285 | +1.17% | $312,706 | $1.60B |
| Jul 1, 2026 | $0.30866 | $0.33094 | $0.3032 | $0.32469 | +5.19% | $374,362 | $1.58B |
| Jun 30, 2026 | $0.31754 | $0.31754 | $0.30471 | $0.30866 | -2.80% | $218,212 | $1.50B |
| Jun 29, 2026 | $0.30983 | $0.3226 | $0.30564 | $0.31754 | +2.49% | $322,775 | $1.55B |
| Jun 28, 2026 | $0.3111 | $0.31338 | $0.30444 | $0.30983 | -0.41% | $132,715 | $1.51B |
| Jun 27, 2026 | $0.31723 | $0.3232 | $0.30983 | $0.3111 | -1.93% | $226,087 | $1.51B |
| Jun 26, 2026 | $0.31388 | $0.32083 | $0.30201 | $0.31723 | +1.07% | $250,614 | $1.54B |
| Jun 25, 2026 | $0.31441 | $0.32371 | $0.29571 | $0.31388 | -0.17% | $491,403 | $1.53B |
| Jun 24, 2026 | $0.3148 | $0.3160 | $0.29358 | $0.31441 | -0.12% | $544,488 | $1.53B |
| Jun 23, 2026 | $0.3292 | $0.32924 | $0.30815 | $0.3148 | -4.37% | $442,166 | $1.53B |
| Jun 22, 2026 | $0.32984 | $0.34404 | $0.32609 | $0.3292 | -0.19% | $534,878 | $1.60B |
| Jun 21, 2026 | $0.3436 | $0.34381 | $0.32951 | $0.32984 | -4.00% | $540,473 | $1.61B |
| Jun 20, 2026 | $0.35585 | $0.35668 | $0.33624 | $0.3436 | -3.44% | $520,835 | $1.67B |
| Jun 19, 2026 | $0.36631 | $0.3668 | $0.34547 | $0.35585 | — | $738,709 | $1.73B |
Ondo Historical Data FAQ
Window highs, lows, best/worst days and volume for OndoWhat is the all-time high for ONDO?
Ondo's record price is about $2.14. It currently trades at $0.3348, roughly 84.4% below that peak. The all-time low on record is $0.082171. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ONDO market cap?
Ondo has a market capitalisation of about $1.63B, on roughly $138.41M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ONDO change over this window?
Across 90 daily candles, close-to-close moved down 5.98%.
What were ONDO's high and low in this window?
In this sample, the highest trade print is about $0.42819 (Aug 22, 2026) and the lowest about $0.29358 (Jun 24, 2026).
What were ONDO's best and worst days in this window?
Best close-to-close day was about +15.91% (Jul 15, 2026); worst was -8.60% (Aug 22, 2026).