Ondo ONDO

токенсеть Ethereum

Ранг 53 по капитализации

0.3869 $+9.36 %за 24 ч

Binance · ONDOUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.3764	—	—
2026-09-16	—	—	—	0.3522	—	—
2026-09-15	—	—	—	0.3292	—	—
2026-09-14	—	—	—	0.3539	—	—
2026-09-13	—	—	—	0.3425	—	—
2026-09-12	—	—	—	0.3489	—	—
2026-09-11	—	—	—	0.3507	—	—
2026-09-10	—	—	—	0.3457	—	—
2026-09-09	—	—	—	0.3575	—	—
2026-09-08	—	—	—	0.3757	—	—
2026-09-07	0.3875	0.3974	0.3755	0.3838	−0.95 %	50.7 M $
2026-09-06	0.3702	0.3885	0.3700	0.3876	+4.70 %	29.4 M $
2026-09-05	0.3576	0.3765	0.3572	0.3701	+3.50 %	31.6 M $
2026-09-04	0.3630	0.3696	0.3495	0.3576	−1.49 %	33.4 M $
2026-09-03	0.3483	0.3723	0.3453	0.3630	+4.22 %	32.5 M $
2026-09-02	0.3407	0.3487	0.3357	0.3484	+2.26 %	19.6 M $
2026-09-01	0.3461	0.3545	0.3371	0.3406	−1.59 %	26.0 M $
2026-08-31	0.3441	0.3501	0.3407	0.3461	+0.58 %	18.4 M $
2026-08-30	0.3532	0.3637	0.3383	0.3441	−2.58 %	27.3 M $
2026-08-29	0.3563	0.3574	0.3472	0.3532	−0.87 %	14.7 M $
2026-08-28	0.3771	0.3869	0.3501	0.3564	−5.49 %	34.4 M $
2026-08-27	0.3745	0.3842	0.3662	0.3771	+0.69 %	36.4 M $
2026-08-26	0.3639	0.3755	0.3552	0.3746	+2.94 %	21.8 M $
2026-08-25	0.3818	0.3993	0.3563	0.3639	−4.69 %	47.5 M $
2026-08-24	0.3828	0.3887	0.3657	0.3819	−0.24 %	56.4 M $
2026-08-23	0.3637	0.3918	0.3481	0.3827	+5.22 %	67.5 M $
2026-08-22	0.3968	0.4282	0.3384	0.3636	−8.37 %	101.8 M $
2026-08-21	0.3557	0.4066	0.3528	0.3968	+11.55 %	88.5 M $
2026-08-20	0.3471	0.3624	0.3413	0.3556	+2.45 %	50.8 M $
2026-08-19	0.3264	0.3553	0.3216	0.3472	+6.37 %	36.0 M $
2026-08-18	0.3364	0.3366	0.3235	0.3263	−3.00 %	14.4 M $
2026-08-17	0.3305	0.3423	0.3289	0.3364	+1.79 %	17.4 M $
2026-08-16	0.3236	0.3341	0.3221	0.3305	+2.13 %	11.8 M $
2026-08-15	0.3274	0.3315	0.3233	0.3235	−1.19 %	10.6 M $
2026-08-14	0.3351	0.3355	0.3214	0.3273	−2.33 %	18.0 M $
2026-08-13	0.3304	0.3398	0.3303	0.3350	+1.39 %	14.2 M $
2026-08-12	0.3359	0.3406	0.3256	0.3305	−1.61 %	21.6 M $
2026-08-11	0.3401	0.3426	0.3312	0.3360	−1.21 %	20.2 M $
2026-08-10	0.3483	0.3545	0.3376	0.3400	−2.38 %	19.1 M $
2026-08-09	0.3520	0.3593	0.3460	0.3484	−1.02 %	17.1 M $
2026-08-08	0.3480	0.3593	0.3459	0.3519	+1.12 %	11.8 M $
2026-08-07	0.3589	0.3594	0.3430	0.3479	−3.06 %	38.4 M $
2026-08-06	0.3740	0.3774	0.3575	0.3589	−4.04 %	18.9 M $
2026-08-05	0.3740	0.3896	0.3701	0.3739	−0.03 %	21.8 M $
2026-08-04	0.3719	0.3787	0.3643	0.3739	+0.54 %	24.7 M $
2026-08-03	0.3795	0.3798	0.3662	0.3719	−2.00 %	24.5 M $
2026-08-02	0.3801	0.3966	0.3771	0.3797	−0.11 %	22.6 M $
2026-08-01	0.3903	0.3937	0.3764	0.3800	−2.64 %	21.3 M $
2026-07-31	0.4160	0.4193	0.3891	0.3902	−6.20 %	28.1 M $
2026-07-30	0.4039	0.4279	0.3996	0.4160	+3.00 %	37.2 M $
2026-07-29	0.4063	0.4120	0.3911	0.4038	−0.62 %	27.5 M $
2026-07-28	0.3943	0.4142	0.3843	0.4062	+3.02 %	31.4 M $
2026-07-27	0.4050	0.4187	0.3909	0.3942	−2.67 %	38.9 M $
2026-07-26	0.3782	0.4093	0.3767	0.4051	+7.11 %	28.9 M $
2026-07-25	0.3836	0.3861	0.3719	0.3783	−1.38 %	18.4 M $
2026-07-24	0.4015	0.4074	0.3785	0.3837	−4.43 %	29.2 M $
2026-07-23	0.4130	0.4162	0.3952	0.4014	−2.81 %	28.7 M $
2026-07-22	0.4018	0.4227	0.3950	0.4130	+2.79 %	46.7 M $
2026-07-21	0.3581	0.4118	0.3574	0.4017	+12.18 %	75.7 M $
2026-07-20	0.3456	0.3624	0.3390	0.3583	+3.67 %	26.0 M $