BTC$84,179.17
ETH$2,566.33
USDT$0.999
BNB$753.96
XRP$1.42
SOL$113.11
TRX$0.3325
BEAM$0.603
STETH$2,584.76
ZEC$1,341.59
HYPE$87.92
DOGE$0.08799
LINK$13.46
WBTC$84,886.42
USDS$1.00
XMR$534.95
WBT$82.75
ADA$0.2552
WEETH$2,840.60
LEO$8.90
NEAR$5.91
AUTO$95.19
RAIN$0.01032
XLM$0.203
Fig. 01 · Daily closes
Ondo price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.5298 | +1.48% |
| Oct 11, 2026 | $0.5221 | +5.30% |
| Oct 10, 2026 | $0.4958 | +5.48% |
| Oct 9, 2026 | $0.4701 | +0.01% |
| Oct 8, 2026 | $0.47 | -4.28% |
| Oct 7, 2026 | $0.4911 | -1.67% |
| Oct 6, 2026 | $0.4994 | +0.21% |
| Oct 5, 2026 | $0.4984 | -0.70% |
| Oct 4, 2026 | $0.5019 | +1.81% |
| Oct 3, 2026 | $0.4929 | -0.85% |
| Oct 2, 2026 | $0.4972 | -0.58% |
| Oct 1, 2026 | $0.5001 | -0.36% |
| Sep 30, 2026 | $0.5018 | -3.49% |
| Sep 29, 2026 | $0.52 | -11.53% |
| Sep 28, 2026 | $0.5877 | +9.26% |
| Sep 27, 2026 | $0.5379 | -2.03% |
| Sep 26, 2026 | $0.5491 | +5.27% |
| Sep 25, 2026 | $0.5216 | +26.50% |
| Sep 24, 2026 | $0.4123 | -6.50% |
| Sep 23, 2026 | $0.441 | -3.67% |
| Sep 22, 2026 | $0.4578 | +5.82% |
| Sep 21, 2026 | $0.4326 | +2.97% |
| Sep 20, 2026 | $0.4202 | +5.42% |
| Sep 19, 2026 | $0.3985 | +7.12% |
| Sep 18, 2026 | $0.3721 | +7.20% |
| Sep 17, 2026 | $0.3471 | +5.71% |
| Sep 16, 2026 | $0.3283 | -7.43% |
| Sep 15, 2026 | $0.3547 | +3.42% |
| Sep 14, 2026 | $0.3429 | -1.66% |
| Sep 13, 2026 | $0.3487 | -0.53% |
| Sep 12, 2026 | $0.3506 | +2.35% |
| Sep 11, 2026 | $0.3425 | -4.73% |
| Sep 10, 2026 | $0.3595 | -4.09% |
| Sep 9, 2026 | $0.3749 | -2.22% |
| Sep 8, 2026 | $0.3834 | -0.99% |
| Sep 7, 2026 | $0.3872 | +4.56% |
| Sep 6, 2026 | $0.3703 | +3.58% |
| Sep 5, 2026 | $0.3575 | -1.49% |
| Sep 4, 2026 | $0.3629 | +4.22% |
| Sep 3, 2026 | $0.3482 | +2.29% |
| Sep 2, 2026 | $0.3404 | -1.58% |
| Sep 1, 2026 | $0.3459 | +0.44% |
| Aug 31, 2026 | $0.3444 | -2.47% |
| Aug 30, 2026 | $0.3531 | -0.89% |
| Aug 29, 2026 | $0.3562 | -5.55% |
| Aug 28, 2026 | $0.3772 | +0.58% |
| Aug 27, 2026 | $0.375 | +3.05% |
| Aug 26, 2026 | $0.3639 | -4.65% |
| Aug 25, 2026 | $0.3816 | -0.28% |
| Aug 24, 2026 | $0.3827 | +5.14% |
| Aug 23, 2026 | $0.364 | -8.30% |
| Aug 22, 2026 | $0.3969 | +11.61% |
| Aug 21, 2026 | $0.3557 | +2.49% |
| Aug 20, 2026 | $0.347 | +6.45% |
| Aug 19, 2026 | $0.326 | -2.99% |
| Aug 18, 2026 | $0.3361 | +1.73% |
| Aug 17, 2026 | $0.3304 | +2.16% |
| Aug 16, 2026 | $0.3234 | -1.16% |
| Aug 15, 2026 | $0.3272 | -2.19% |
| Aug 14, 2026 | $0.3345 | +1.31% |
| Aug 13, 2026 | $0.3302 | -1.56% |
| Aug 12, 2026 | $0.3354 | -1.22% |
| Aug 11, 2026 | $0.3396 | -2.42% |
| Aug 10, 2026 | $0.348 | -1.08% |
| Aug 9, 2026 | $0.3518 | +1.17% |
| Aug 8, 2026 | $0.3477 | -3.05% |
| Aug 7, 2026 | $0.3587 | -3.97% |
| Aug 6, 2026 | $0.3735 | -0.04% |
| Aug 5, 2026 | $0.3736 | +0.58% |
| Aug 4, 2026 | $0.3715 | -1.98% |
| Aug 3, 2026 | $0.379 | -0.22% |
| Aug 2, 2026 | $0.3798 | -2.52% |
| Aug 1, 2026 | $0.3896 | -6.25% |
| Jul 31, 2026 | $0.4156 | +3.11% |
| Jul 30, 2026 | $0.4031 | -0.70% |
| Jul 29, 2026 | $0.4059 | +3.05% |
| Jul 28, 2026 | $0.3939 | -2.61% |
| Jul 27, 2026 | $0.4044 | +6.94% |
| Jul 26, 2026 | $0.3782 | -1.45% |
| Jul 25, 2026 | $0.3837 | -4.35% |
| Jul 24, 2026 | $0.4012 | -2.80% |
| Jul 23, 2026 | $0.4128 | +2.94% |
| Jul 22, 2026 | $0.401 | +12.14% |
| Jul 21, 2026 | $0.3576 | +3.54% |
| Jul 20, 2026 | $0.3453 | -0.42% |
| Jul 19, 2026 | $0.3468 | -6.91% |
| Jul 18, 2026 | $0.3725 | +2.49% |
| Jul 17, 2026 | $0.3635 | -0.51% |
| Jul 16, 2026 | $0.3654 | +16.07% |
| Jul 15, 2026 | $0.3148 | +1.31% |