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
$0.3906
+2.12% 1D
Recently Viewed
1H+1.01%
1D+2.12%
1W-6.71%
1M-21.63%
Ondo (ONDO) has 90 days of daily open, high, low and close on file. Over that window ONDO ranged $0.32355 to $0.58731, closed at $0.39001 and is up 12.1% across the window.
Ondo — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.58731
Window low
$0.32355
First → last
+12.09%
Latest close
$0.39001
vs live
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3900 | $0.39137 | $0.3760 | $0.39001 | +0.00% | $82,793 | $1.90B |
| Nov 3, 2026 | $0.38618 | $0.39425 | $0.37985 | $0.3900 | +0.99% | $221,551 | $1.90B |
| Nov 2, 2026 | $0.40536 | $0.40675 | $0.38104 | $0.38618 | -4.73% | $372,509 | $1.88B |
| Nov 1, 2026 | $0.4101 | $0.41543 | $0.3991 | $0.40536 | -1.16% | $182,150 | $1.97B |
| Oct 31, 2026 | $0.41614 | $0.42322 | $0.40394 | $0.4101 | -1.45% | $239,791 | $2.00B |
| Oct 30, 2026 | $0.37989 | $0.41865 | $0.36165 | $0.41614 | +9.54% | $632,149 | $2.03B |
| Oct 29, 2026 | $0.42196 | $0.43582 | $0.37785 | $0.37989 | -9.97% | $841,080 | $1.85B |
| Oct 28, 2026 | $0.42102 | $0.42898 | $0.41167 | $0.42196 | +0.22% | $355,272 | $2.05B |
| Oct 27, 2026 | $0.41573 | $0.42243 | $0.40313 | $0.42102 | +1.27% | $399,311 | $2.05B |
| Oct 26, 2026 | $0.40766 | $0.42403 | $0.39931 | $0.41573 | +1.98% | $434,257 | $2.02B |
| Oct 25, 2026 | $0.40959 | $0.41344 | $0.3971 | $0.40766 | -0.47% | $318,900 | $1.99B |
| Oct 24, 2026 | $0.41885 | $0.41921 | $0.39641 | $0.40959 | -2.21% | $326,993 | $1.99B |
| Oct 23, 2026 | $0.42864 | $0.44019 | $0.41232 | $0.41885 | -2.28% | $335,225 | $2.04B |
| Oct 22, 2026 | $0.46008 | $0.46161 | $0.42093 | $0.42864 | -6.83% | $311,832 | $2.09B |
| Oct 21, 2026 | $0.45401 | $0.47279 | $0.44746 | $0.46008 | +1.34% | $356,548 | $2.24B |
| Oct 20, 2026 | $0.43539 | $0.46185 | $0.4267 | $0.45401 | +4.28% | $988,802 | $2.21B |
| Oct 19, 2026 | $0.4347 | $0.44243 | $0.42786 | $0.43539 | +0.16% | $293,786 | $2.12B |
| Oct 18, 2026 | $0.43891 | $0.44557 | $0.41099 | $0.4347 | -0.96% | $680,047 | $2.12B |
| Oct 17, 2026 | $0.45389 | $0.45849 | $0.4290 | $0.43891 | -3.30% | $321,073 | $2.14B |
| Oct 16, 2026 | $0.46862 | $0.47717 | $0.44538 | $0.45389 | -3.14% | $731,141 | $2.21B |
| Oct 15, 2026 | $0.44552 | $0.47164 | $0.42279 | $0.46862 | +5.18% | $933,002 | $2.28B |
| Oct 14, 2026 | $0.46796 | $0.47466 | $0.44236 | $0.44552 | -4.80% | $658,663 | $2.17B |
| Oct 13, 2026 | $0.46913 | $0.48864 | $0.45428 | $0.46796 | -0.25% | $1.06M | $2.28B |
| Oct 12, 2026 | $0.52229 | $0.53228 | $0.46646 | $0.46913 | -10.18% | $1.28M | $2.28B |
| Oct 11, 2026 | $0.49653 | $0.52454 | $0.48067 | $0.52229 | +5.19% | $868,637 | $2.54B |
| Oct 10, 2026 | $0.48251 | $0.50605 | $0.48051 | $0.49653 | +2.91% | $399,657 | $2.42B |
| Oct 9, 2026 | $0.47011 | $0.49651 | $0.46159 | $0.48251 | +2.64% | $872,272 | $2.35B |
| Oct 8, 2026 | $0.4708 | $0.50064 | $0.4400 | $0.47011 | -0.15% | $1.81M | $2.29B |
| Oct 7, 2026 | $0.49167 | $0.49332 | $0.45962 | $0.4708 | -4.24% | $941,117 | $2.29B |
| Oct 6, 2026 | $0.49949 | $0.51273 | $0.48522 | $0.49167 | -1.57% | $1.02M | $2.39B |
| Oct 5, 2026 | $0.49868 | $0.51017 | $0.48533 | $0.49949 | +0.16% | $737,540 | $2.43B |
| Oct 4, 2026 | $0.50198 | $0.50259 | $0.48908 | $0.49868 | -0.66% | $490,050 | $2.43B |
| Oct 3, 2026 | $0.49297 | $0.50308 | $0.47955 | $0.50198 | +1.83% | $381,805 | $2.44B |
| Oct 2, 2026 | $0.49729 | $0.51619 | $0.47238 | $0.49297 | -0.87% | $1.04M | $2.40B |
| Oct 1, 2026 | $0.50013 | $0.51374 | $0.48437 | $0.49729 | -0.57% | $716,195 | $2.42B |
| Sep 30, 2026 | $0.50177 | $0.52577 | $0.47871 | $0.50013 | -0.33% | $1.32M | $2.44B |
| Sep 29, 2026 | $0.51965 | $0.53171 | $0.49163 | $0.50177 | -3.44% | $1.19M | $2.44B |
| Sep 28, 2026 | $0.58731 | $0.60769 | $0.50046 | $0.51965 | -11.52% | $3.22M | $2.53B |
| Sep 27, 2026 | $0.53765 | $0.5908 | $0.52721 | $0.58731 | +9.24% | $1.09M | $2.86B |
| Sep 26, 2026 | $0.54944 | $0.56138 | $0.52977 | $0.53765 | -2.15% | $1.42M | $2.62B |
| Sep 25, 2026 | $0.52201 | $0.57941 | $0.5167 | $0.54944 | +5.25% | $2.77M | $2.68B |
| Sep 24, 2026 | $0.41262 | $0.52924 | $0.40747 | $0.52201 | +26.51% | $4.39M | $2.54B |
| Sep 23, 2026 | $0.44129 | $0.44713 | $0.40462 | $0.41262 | -6.50% | $1.22M | $2.01B |
| Sep 22, 2026 | $0.45821 | $0.4640 | $0.42224 | $0.44129 | -3.69% | $1.41M | $2.15B |
| Sep 21, 2026 | $0.4325 | $0.4620 | $0.42134 | $0.45821 | +5.94% | $2.24M | $2.23B |
| Sep 20, 2026 | $0.42028 | $0.43956 | $0.4012 | $0.4325 | +2.91% | $1.30M | $2.11B |
| Sep 19, 2026 | $0.39865 | $0.44311 | $0.39378 | $0.42028 | +5.43% | $1.73M | $2.05B |
| Sep 18, 2026 | $0.3729 | $0.40256 | $0.37235 | $0.39865 | +6.91% | $1.47M | $1.94B |
| Sep 17, 2026 | $0.34771 | $0.37917 | $0.34677 | $0.3729 | +7.24% | $528,927 | $1.82B |
| Sep 16, 2026 | $0.32821 | $0.34908 | $0.32323 | $0.34771 | +5.94% | $666,723 | $1.69B |
| 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 | — | $579,971 | $1.69B |
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 $0.3906, roughly 81.7% 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 $1.90B, on roughly $109.73M 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 up 12.09%.
What were ONDO's high and low in this window?
In this sample, the highest trade print is about $0.60769 (Sep 28, 2026) and the lowest about $0.32171 (Aug 14, 2026).
What were ONDO's best and worst days in this window?
Best close-to-close day was about +26.51% (Sep 24, 2026); worst was -11.52% (Sep 28, 2026).