| Name | Ondo (ONDO) |
| Price | $0.5728983 1.05% (1D) |
Ondo Market
| Market Cap | $796,190,999 |
| Volume(24h) | $40,433,052 |
| Total Supply | $10,000,000,000 |
| Circulating Supply | 1,389,759,838 |
| Percent Change(1H) | -0.86% |
| Percent Change(24H) | 1.05% |
| Percent Change(7D) | -9.05% |
| Percent Change(30D) | -25.66% |
| Percent Change(90D) | -55.96% |
Ondo Price History
Below table is the Ondo price history for one month, also lists live data for Ondo which refeshes hourly with price, volume, market cap.
Cryptocurrency Ondo date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
0.5728983 | 796190998.69731 | 40433052.34788 | 1.0539131 ↑ | -9.04652747 ↓ |
| 2024-09-07 16:58 |
0.5848634 | 812819602.2265 | 62036887.271367 | 2.30873655 ↑ | -6.90919958 ↓ |
| 2024-09-07 10:58 |
0.5850027 | 813013252.1961 | 81331755.394624 | 1.2433064 ↑ | -8.10843921 ↓ |
| 2024-09-07 04:58 |
0.5804799 | 806727633.96016 | 82784768.294851 | 0.83948393 ↑ | -10.39280599 ↓ |
| 2024-09-06 | 0.5671677 | 788226853.64739 | 79036468.350954 | -0.9977977 ↓ | -12.4026331 ↓ |
| 2024-09-05 | 0.5724963 | 795632412.04098 | 45768795.675204 | -4.93883463 ↓ | -12.40329038 ↓ |
| 2024-09-04 | 0.6022400 | 836968923.03185 | 67971244.205078 | 1.82705433 ↑ | -8.83115927 ↓ |
| 2024-09-03 | 0.5913000 | 821764974.13084 | 42295258.564435 | -5.00678917 ↓ | -11.40675349 ↓ |
| 2024-09-02 | 0.6224655 | 865077584.95793 | 49250915.584281 | 4.37111454 ↑ | -10.74128037 ↓ |
| 2024-09-01 | 0.5963964 | 828847702.51594 | 44302238.660569 | -5.26963538 ↓ | -19.86553288 ↓ |
| 2024-08-31 | 0.6295725 | 874954620.79783 | 30815494.814257 | -2.76438746 ↓ | -17.82100155 ↓ |
| 2024-08-30 | 0.6474711 | 899829391.65212 | 58164893.779448 | -0.95663188 ↓ | -17.54711744 ↓ |
| 2024-08-29 | 0.6537249 | 908520589.26105 | 52890024.267196 | -1.21184399 ↓ | -9.84650291 ↓ |
| 2024-08-28 | 0.6617442 | 919665500.31226 | 79663624.706449 | -0.85224493 ↓ | -5.39351861 ↓ |
| 2024-08-27 | 0.6674323 | 927570674.37821 | 84977094.513744 | -4.29324236 ↓ | -1.2532043 ↓ |
| 2024-08-26 | 0.6970885 | 968785669.99719 | 94288599.711732 | -6.19046659 ↓ | 2.58698179 ↑ |
| 2024-08-25 | 0.7442445 | 1034321100.9278 | 92556310.94915 | -2.85270786 ↓ | 5.76078692 ↑ |
| 2024-08-24 | 0.7660991 | 1064693701.8643 | 97015959.718024 | -2.44032305 ↓ | 9.5467116 ↑ |
| 2024-08-23 | 0.7852620 | 1091325571.3655 | 119990578.0516 | 8.29343647 ↑ | 12.18397912 ↑ |
| 2024-08-22 | 0.7245746 | 1006984622.9296 | 75406383.437553 | 3.55574669 ↑ | -0.18100685 ↓ |
| 2024-08-21 | 0.6997705 | 972512925.81808 | 70592010.95106 | 3.47598902 ↑ | -4.59014921 ↓ |
| 2024-08-20 | 0.6763686 | 939989967.08546 | 97637471.510768 | -0.46226258 ↓ | -11.46572475 ↓ |
| 2024-08-19 | 0.6793732 | 944165539.97236 | 87267088.258042 | -3.57935514 ↓ | -7.81505109 ↓ |
| 2024-08-18 | 0.7037055 | 977981661.28385 | 59069795.390275 | 0.62487907 ↑ | -3.34934809 ↓ |
| 2024-08-17 | 0.6993355 | 971908409.06553 | 62945148.732798 | -0.09163578 ↓ | -11.65987542 ↓ |
| 2024-08-16 | 0.6999769 | 972799841.77336 | 108415960.54312 | -3.78829472 ↓ | -8.96830206 ↓ |
| 2024-08-15 | 0.7275382 | 1011103419.2261 | 107442434.36745 | -0.85518688 ↓ | -6.2923995 ↓ |
| 2024-08-14 | 0.7338137 | 1019824827.3845 | 113872469.22724 | -3.95356253 ↓ | 11.34863862 ↑ |
| 2024-08-13 | 0.7640197 | 1061803908.8278 | 98085429.604197 | 3.45838773 ↑ | 6.38458494 ↑ |
| 2024-08-12 | 0.7384802 | 1026310125.3519 | 136058440.06909 | 1.42679214 ↑ | 3.1428124 ↑ |
| 2024-08-11 | 0.7280918 | 1011872803.6783 | 139978508.30196 | -8.02737305 ↓ | 3.72280941 ↑ |
| 2024-08-10 | 0.7916397 | 1100189085.9052 | 84643841.602312 | 2.95240217 ↑ | 8.18248009 ↑ |
| 2024-08-09 | 0.7683613 | 1067837714.2623 | 133650792.2681 | -0.30301053 ↓ | -3.5805497 ↓ |
| 2024-08-08 | 0.7763919 | 1078998303.0951 | 155331333.8245 | 17.8094403 ↑ | -14.44270357 ↓ |
| 2024-08-07 | 0.6590235 | 915884414.98394 | 156232418.51508 | -8.23542602 ↓ | -29.40522262 ↓ |
| 2024-08-06 | 0.7181677 | 998080604.84676 | 188488562.88635 | 0.30578287 ↑ | -24.46099013 ↓ |
| 2024-08-05 | 0.7159783 | 995037949.29681 | 477462940.05185 | 1.99713955 ↑ | -27.05350828 ↓ |
| 2024-08-04 | 0.7019592 | 975554759.3235 | 134501458.73756 | -4.07291376 ↓ | -28.13270719 ↓ |
| 2024-08-03 | 0.7317633 | 1016975285.6305 | 111400435.49661 | -8.14667583 ↓ | -26.68539714 ↓ |
| 2024-08-02 | 0.7966650 | 1107173088.0149 | 142481112.29302 | -12.20863294 ↓ | -20.52607787 ↓ |
| 2024-08-01 | 0.9094950 | 1263979664.4495 | 130734228.87204 | -2.61050562 ↓ | -4.43967575 ↓ |
| 2024-07-31 | 0.9335301 | 1297382680.4224 | 73185787.370578 | -1.80852866 ↓ | -2.61886363 ↓ |
| 2024-07-30 | 0.9507242 | 1321278378.6284 | 75880958.046567 | -3.13673728 ↓ | -2.26251254 ↓ |
| 2024-07-29 | 0.9815117 | 1364065530.5997 | 116839529.46336 | 0.48815402 ↑ | -5.03342725 ↓ |
| 2024-07-28 | 0.9755591 | 1355792879.866 | 60992483.077346 | -2.21769155 ↓ | -10.29532612 ↓ |
| 2024-07-27 | 0.9981140 | 1387138777.1195 | 82107459.713812 | -0.42987826 ↓ | -8.54838074 ↓ |
| 2024-07-26 | 1.0024232 | 1393127529.5061 | 78637018.254135 | 5.36596715 ↑ | -6.97115197 ↓ |
| 2024-07-25 | 0.9513729 | 1322179795.9623 | 120277129.05306 | -0.75759992 ↓ | -9.6581998 ↓ |
| 2024-07-24 | 0.9586355 | 1332273095.9236 | 85701603.931412 | -1.44921228 ↓ | -9.78038121 ↓ |
| 2024-07-23 | 0.9727324 | 1351864482.0608 | 131117797.75435 | -5.8828672 ↓ | -9.85888525 ↓ |
| 2024-07-22 | 1.0335339 | 1436363860.4986 | 104839238.28832 | -5.01712624 ↓ | -7.30503405 ↓ |
| 2024-07-21 | 1.0881265 | 1512234578.2836 | 109510869.20024 | -0.30103464 ↓ | 7.92108014 ↑ |
| 2024-07-20 | 1.0914121 | 1516800673.7523 | 97561329.264673 | 1.28736701 ↑ | 10.32027842 ↑ |
| 2024-07-19 | 1.0775402 | 1497522068.6733 | 124594742.08299 | 2.32257363 ↑ | 10.03725636 ↑ |
| 2024-07-18 | 1.0530816 | 1463530495.2763 | 130672888.15741 | -0.89181882 ↓ | 8.41916121 ↑ |
| 2024-07-17 | 1.0627052 | 1476905049.2352 | 150703351.67597 | -1.53796979 ↓ | 7.91660803 ↑ |
| 2024-07-16 | 1.0791218 | 1499720173.0619 | 177745877.08371 | -3.21636864 ↓ | 14.49703637 ↑ |
| 2024-07-15 | 1.1149838 | 1549559726.1159 | 157414551.48949 | 10.58480065 ↑ | 19.85744515 ↑ |
| 2024-07-14 | 1.0082614 | 1401241144.3404 | 89984740.641596 | 1.91537744 ↑ | 10.80432371 ↑ |
| 2024-07-13 | 0.9893123 | 1374906495.4409 | 66991184.919502 | 1.02751851 ↑ | -5.42963789 ↓ |
| 2024-07-12 | 0.9792503 | 1360922762.169 | 107303571.54762 | 0.8179227 ↑ | -1.45787769 ↓ |
| 2024-07-11 | 0.9713058 | 1349881772.7021 | 141368317.20005 | -1.50810806 ↓ | -9.39253404 ↓ |
| 2024-07-10 | 0.9861784 | 1370551165.3331 | 146857520.14891 | 4.63555098 ↑ | -12.36547287 ↓ |
| 2024-07-09 | 0.9424889 | 1309833180.5014 | 139544307.66648 | 1.3147515 ↑ | -19.30568955 ↓ |
| 2024-07-08 | 0.9302583 | 1292835605.0253 | 222390439.93132 | 2.23206438 ↑ | -22.17573174 ↓ |
| 2024-07-07 | 0.9099477 | 1264608724.1027 | 156572776.24314 | -13.01626302 ↓ | -23.78699021 ↓ |
| 2024-07-06 | 1.0461124 | 1453845015.2304 | 154377208.5551 | 5.27046597 ↑ | -5.5122045 ↓ |
| 2024-07-05 | 0.9937378 | 1381056882.2757 | 399285480.73983 | -7.29998214 ↓ | -10.35258243 ↓ |
| 2024-07-04 | 1.0719931 | 1489812962.3838 | 241615155.0087 | -4.73974429 ↓ | -7.97670847 ↓ |
| 2024-07-03 | 1.1253309 | 1563939705.2381 | 162748135.22481 | -3.65106185 ↓ | -6.0396129 ↓ |
| 2024-07-02 | 1.1679744 | 1623203882.9419 | 130604753.65579 | -2.28869476 ↓ | -5.43531397 ↓ |
| 2024-07-01 | 1.1953319 | 1661224234.979 | 167309432.77428 | 0.11547167 ↑ | 0.97150836 ↑ |
| 2024-06-30 | 1.1939532 | 1659308204.1597 | 125601759.66784 | 7.84118845 ↑ | 8.86641812 ↑ |
| 2024-06-29 | 1.1071402 | 1538659048.499 | 87655173.851391 | -0.12228172 ↓ | -5.35244256 ↓ |
| 2024-06-28 | 1.1084957 | 1540542850.7423 | 144252890.24481 | -4.84320687 ↓ | -8.82104581 ↓ |
| 2024-06-27 | 1.1649150 | 1618952047.5026 | 186904456.23883 | -2.73451044 ↓ | -6.71184461 ↓ |
| 2024-06-26 | 1.1976653 | 1664467073.3353 | 219095779.78072 | -3.03140114 ↓ | -0.28338803 ↓ |
| 2024-06-25 | 1.2351063 | 1716501107.5008 | 213445534.48855 | 4.33131318 ↑ | 6.92513362 ↑ |
| 2024-06-24 | 1.1838309 | 1645240585.1592 | 287157670.38795 | 7.94344837 ↑ | 6.37616241 ↑ |
| 2024-06-23 | 1.0967140 | 1524169007.0702 | 118299144.07929 | -6.2437687 ↓ | -7.23672689 ↓ |
| 2024-06-22 | 1.1697505 | 1625672220.3759 | 108183745.09679 | -3.78255767 ↓ | -2.94312355 ↓ |
| 2024-06-21 | 1.2157364 | 1689581619.4611 | 202187531.72169 | -2.64198813 ↓ | 1.47224208 ↑ |
| 2024-06-20 | 1.2487276 | 1735431514.109 | 212194652.19575 | 3.96802296 ↑ | 0.60993701 ↑ |
| 2024-06-19 | 1.2010689 | 1669197378.8487 | 244628302.99161 | 3.97846642 ↑ | -10.19571908 ↓ |
| 2024-06-18 | 1.1551132 | 1605329869.031 | 429149544.79097 | 3.79565908 ↑ | -9.34709454 ↓ |
| 2024-06-17 | 1.1128723 | 1546625247.4384 | 293771934.68586 | -5.87000552 ↓ | -7.78633785 ↓ |
| 2024-06-16 | 1.1822717 | 1643073768.2739 | 133843256.03204 | -1.9042057 ↓ | -9.10055747 ↓ |
| 2024-06-15 | 1.2057830 | 1675748839.0789 | 160404229.96175 | 0.92448063 ↑ | -5.68467948 ↓ |
| 2024-06-14 | 1.1980975 | 1665067790.7628 | 516941214.25727 | -3.46933072 ↓ | -8.91038879 ↓ |
| 2024-06-13 | 1.2411574 | 1724910645.7324 | 266542494.79433 | -7.19829652 ↓ | -8.29829231 ↓ |
| 2024-06-12 | 1.3374295 | 1858705800.7502 | 381548308.44484 | 4.96103292 ↑ | -3.38967621 ↓ |
| 2024-06-11 | 1.2742153 | 1770853191.0141 | 321240617.20039 | 5.58269247 ↑ | -12.27277074 ↓ |
| 2024-06-10 | 1.2068410 | 1677219200.9144 | 203831142.44613 | -7.21153651 ↓ | -10.96420365 ↓ |
| 2024-06-09 | 1.3006369 | 1807572986.8329 | 132684123.64737 | 1.77729138 ↑ | -5.40205476 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Ondo worth?
As on today's crypto exchange rates, one Ondo worth is $0.5728983.