Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Ondo Tether (ONDOUSDT)
ONDOUSDT
Ondo Tether (ONDOUSDT)
0.471100 $
+0.002900 (%+0.62)
Overview
Technicals
Comments
Archive

ONDOUSDT: Ondo Tether Historical Data

Historical price data, yearly archive and performance analysis for Ondo Tether.

Historical Chart

Loading chart...

Average

OPEN 0.8072
CLOSE 0.8059

Low

LOW 0.2552

High

HIGH 1.1695
DATE OPEN HIGH LOW CLOSE
04/11/2025 0.7056 0.9287 0.7056 0.8938
04/12/2025 0.8939 0.9267 0.8644 0.9052
04/13/2025 0.9053 0.9274 0.8384 0.8476
04/14/2025 0.8476 0.9136 0.8449 0.8757
04/15/2025 0.8758 0.91 0.8278 0.8321
04/16/2025 0.832 0.8443 0.8022 0.8194
04/17/2025 0.8193 0.8516 0.8174 0.8291
04/18/2025 0.8292 0.8382 0.8218 0.8308
04/19/2025 0.8306 0.8586 0.8288 0.8549
04/20/2025 0.855 0.8628 0.8199 0.8382
04/21/2025 0.8382 0.8917 0.8357 0.8513
04/22/2025 0.851 0.9222 0.8365 0.9151
04/23/2025 0.9151 0.9532 0.9033 0.9154
04/24/2025 0.9154 1.05 0.8663 0.9792
04/25/2025 0.9791 1.0376 0.9429 0.9897
04/26/2025 0.99 1.05 0.9841 0.9946
04/27/2025 0.9947 1.0073 0.9349 0.9445
04/28/2025 0.9445 0.9962 0.9139 0.9733
04/29/2025 0.9734 0.9912 0.9184 0.9295
04/30/2025 0.9296 0.9434 0.8741 0.9073
05/01/2025 0.9073 0.9367 0.9028 0.914
05/02/2025 0.9142 0.9279 0.8911 0.9222
05/03/2025 0.9221 0.9224 0.8681 0.8747
05/04/2025 0.8747 0.8876 0.8513 0.8587
05/05/2025 0.8586 0.8912 0.8514 0.8676
05/06/2025 0.8678 0.8711 0.8285 0.8676
05/07/2025 0.8677 0.8832 0.8463 0.8725
05/08/2025 0.8725 0.9861 0.8716 0.9757
05/09/2025 0.9756 1.062 0.9641 1.0056
05/10/2025 1.0057 1.1081 0.9931 1.1018
05/11/2025 1.1017 1.11 1.0067 1.039
05/12/2025 1.0391 1.1104 0.9743 1.0293
05/13/2025 1.0293 1.0786 0.9724 1.044
05/14/2025 1.0439 1.144 0.9966 1.0086
05/15/2025 1.0087 1.0317 0.9464 0.9684
05/16/2025 0.9685 0.9987 0.9228 0.9375
05/17/2025 0.9375 0.939 0.9016 0.9146
05/18/2025 0.9146 0.9798 0.8904 0.959
05/19/2025 0.9591 0.9712 0.884 0.9271
05/20/2025 0.9272 0.9604 0.9151 0.9439
05/21/2025 0.944 0.9984 0.9308 0.9753
05/22/2025 0.9753 1.026 0.9753 1.0195
05/23/2025 1.0195 1.0512 0.9242 0.9334
05/24/2025 0.9333 0.9657 0.9272 0.9398
05/25/2025 0.9399 0.9519 0.9036 0.9505
05/26/2025 0.9506 0.973 0.9296 0.9402
05/27/2025 0.9403 0.9708 0.9153 0.9484
05/28/2025 0.9485 0.963 0.9079 0.9336
05/29/2025 0.9335 0.9574 0.8947 0.9
05/30/2025 0.8998 0.9051 0.8073 0.8179
05/31/2025 0.8179 0.8423 0.7835 0.8314
06/01/2025 0.8315 0.8478 0.8069 0.8444
06/02/2025 0.8445 0.8554 0.8183 0.8508
06/03/2025 0.8508 0.8697 0.84 0.8502
06/04/2025 0.8502 0.8611 0.8251 0.8314
06/05/2025 0.8313 0.8384 0.7577 0.7751
06/06/2025 0.7751 0.8225 0.7679 0.805
06/07/2025 0.8051 0.843 0.8017 0.836
06/08/2025 0.836 0.8477 0.818 0.8318
06/09/2025 0.8317 0.8783 0.8184 0.8752
06/10/2025 0.8753 0.9059 0.8579 0.8994
06/11/2025 0.8995 0.9203 0.8543 0.8665
06/12/2025 0.8666 0.8682 0.8061 0.8135
06/13/2025 0.8137 0.814 0.7508 0.7973
06/14/2025 0.7973 0.8012 0.7684 0.7855
06/15/2025 0.7855 0.7977 0.7748 0.7924
06/16/2025 0.7925 0.8406 0.7856 0.7919
06/17/2025 0.7918 0.7976 0.7272 0.7436
06/18/2025 0.7437 0.7864 0.7201 0.7761
06/19/2025 0.7761 0.7922 0.7578 0.7683
06/20/2025 0.7684 0.7818 0.7216 0.7361
06/21/2025 0.7361 0.7452 0.6751 0.6941
06/22/2025 0.6942 0.707 0.6214 0.6726
06/23/2025 0.6726 0.7966 0.6504 0.7553
06/24/2025 0.7553 0.7948 0.7456 0.7838
06/25/2025 0.7838 0.7879 0.7529 0.7598
06/26/2025 0.7599 0.8 0.7297 0.7335
06/27/2025 0.7335 0.7589 0.7221 0.7467
06/28/2025 0.7467 0.7657 0.7422 0.7611
06/29/2025 0.7611 0.7997 0.7561 0.7915
06/30/2025 0.7915 0.7971 0.7524 0.769
07/01/2025 0.7691 0.7721 0.7334 0.7415
07/02/2025 0.7415 0.8043 0.7339 0.7852
07/03/2025 0.7851 0.8158 0.7792 0.797
07/04/2025 0.797 0.804 0.7627 0.7743
07/05/2025 0.7742 0.7846 0.7662 0.7821
07/06/2025 0.7822 0.808 0.7724 0.7965
07/07/2025 0.7965 0.8148 0.7681 0.7804
07/08/2025 0.7804 0.8059 0.7695 0.802
07/09/2025 0.802 0.8399 0.7921 0.8326
07/10/2025 0.8327 0.9015 0.8265 0.8938
07/11/2025 0.8938 0.9382 0.869 0.8846
07/12/2025 0.8847 0.94 0.8522 0.8736
07/13/2025 0.8737 0.9288 0.8707 0.9042
07/14/2025 0.9043 0.9612 0.8885 0.9226
07/15/2025 0.9226 0.9453 0.8802 0.9386
07/16/2025 0.9384 0.9827 0.9237 0.9587
07/17/2025 0.9587 1.0621 0.9308 1.0344
07/18/2025 1.0344 1.0923 0.9832 1.0067
07/19/2025 1.0068 1.086 0.989 1.0313
07/20/2025 1.0313 1.0827 1.0207 1.0475
07/21/2025 1.0474 1.1275 1.0243 1.0754
07/22/2025 1.0754 1.1695 1.0201 1.1431
07/23/2025 1.1432 1.1472 0.9876 1.0304
07/24/2025 1.0305 1.08 0.9492 1.018
07/25/2025 1.0181 1.0415 0.9795 1.0379
07/26/2025 1.0379 1.0622 1.0315 1.0421
07/27/2025 1.0421 1.071 1.0363 1.0683
07/28/2025 1.0684 1.0838 0.985 0.992
07/29/2025 0.9921 1.0147 0.9347 0.9596
07/30/2025 0.9596 0.9645 0.9014 0.9454
07/31/2025 0.9453 1.0048 0.915 0.9192
08/01/2025 0.9192 0.9276 0.8666 0.8898
08/02/2025 0.8897 0.9091 0.8443 0.8749
08/03/2025 0.875 0.9271 0.8585 0.9211
08/04/2025 0.9212 0.958 0.9166 0.9501
08/05/2025 0.9501 0.9508 0.9024 0.92
08/06/2025 0.92 0.9461 0.8991 0.9411
08/07/2025 0.9411 1.0122 0.9305 1.0099
08/08/2025 1.0099 1.0318 0.9994 1.0208
08/09/2025 1.0208 1.0584 1.0148 1.0374
08/10/2025 1.0375 1.0568 0.9984 1.0254
08/11/2025 1.0255 1.0557 0.9757 0.9838
08/12/2025 0.9838 1.0699 0.9689 1.0607
08/13/2025 1.0606 1.09 1.0446 1.0766
08/14/2025 1.0767 1.1111 0.9777 1.0014
08/15/2025 1.0013 1.0289 0.96 0.9901
08/16/2025 0.99 1.0094 0.9767 1.0011
08/17/2025 1.0011 1.0419 0.9952 1.0076
08/18/2025 1.0075 1.0092 0.9412 0.9602
08/19/2025 0.9603 0.9745 0.9067 0.9104
08/20/2025 0.9105 0.9531 0.9033 0.9462
08/21/2025 0.9462 0.9549 0.9114 0.9168
08/22/2025 0.9168 1.0186 0.891 1.0112
08/23/2025 1.0113 1.022 0.9771 1.0019
08/24/2025 1.0019 1.0288 0.9565 0.9725
08/25/2025 0.9726 0.9889 0.8764 0.8923
08/26/2025 0.8923 0.9529 0.8854 0.9412
08/27/2025 0.9413 0.9546 0.925 0.9274
08/28/2025 0.9273 0.9529 0.9198 0.9458
08/29/2025 0.9457 0.95 0.8909 0.9058
08/30/2025 0.9058 0.9214 0.8933 0.9083
08/31/2025 0.9083 0.9207 0.8964 0.8971
09/01/2025 0.8971 0.9117 0.859 0.8801
09/02/2025 0.8802 0.9537 0.8761 0.9483
09/03/2025 0.9482 0.9864 0.9385 0.9411
09/04/2025 0.9412 0.947 0.9038 0.9098
09/05/2025 0.9097 0.9422 0.9054 0.911
09/06/2025 0.9111 0.9155 0.8961 0.9015
09/07/2025 0.9016 0.9145 0.8998 0.9106
09/08/2025 0.9107 0.946 0.9045 0.9326
09/09/2025 0.9327 0.9793 0.9237 0.9536
09/10/2025 0.9536 1.062 0.9535 1.0238
09/11/2025 1.0238 1.0817 0.9983 1.0807
09/12/2025 1.0808 1.1355 1.0659 1.101
09/13/2025 1.1011 1.12 1.0664 1.0913
09/14/2025 1.0913 1.0914 1.0318 1.0493
09/15/2025 1.0493 1.0766 1.0076 1.0368
09/16/2025 1.0368 1.0479 1.0076 1.0209
09/17/2025 1.021 1.0729 1.0009 1.0664
09/18/2025 1.0665 1.0951 1.0426 1.0776
09/19/2025 1.0776 1.0896 1.0123 1.0223
09/20/2025 1.0223 1.0328 1.0107 1.0148
09/21/2025 1.0148 1.0232 0.989 0.9896
09/22/2025 0.9897 0.9944 0.8896 0.9407
09/23/2025 0.9408 0.9512 0.9147 0.9177
09/24/2025 0.9176 0.9448 0.9 0.9243
09/25/2025 0.9243 0.9274 0.8574 0.8726
09/26/2025 0.8728 0.9071 0.8592 0.8966
09/27/2025 0.8966 0.8967 0.8782 0.8844
09/28/2025 0.8844 0.9098 0.8646 0.9061
09/29/2025 0.9061 0.9063 0.872 0.8933
09/30/2025 0.8934 0.8959 0.862 0.884
10/01/2025 0.8841 0.9371 0.8764 0.9363
10/02/2025 0.9364 0.968 0.9251 0.9571
10/03/2025 0.9572 0.9794 0.9378 0.9427
10/04/2025 0.9428 0.9457 0.907 0.9225
10/05/2025 0.9226 0.9654 0.9031 0.917
10/06/2025 0.9171 0.9835 0.91 0.962
10/07/2025 0.962 0.9704 0.9023 0.9086
10/08/2025 0.9086 0.934 0.8952 0.9231
10/09/2025 0.9232 0.9273 0.8671 0.8839
10/10/2025 0.8839 0.97 0.2552 0.6908
10/11/2025 0.6923 0.7703 0.6815 0.7175
10/12/2025 0.7175 0.8359 0.6992 0.8153
10/13/2025 0.8153 0.8432 0.7904 0.8335
10/14/2025 0.8336 0.8389 0.7131 0.8003
10/15/2025 0.8003 0.8204 0.7511 0.7635
10/16/2025 0.7635 0.7797 0.7136 0.7276
10/17/2025 0.7275 0.7335 0.6651 0.7044
10/18/2025 0.7044 0.7257 0.7014 0.7137
10/19/2025 0.7137 0.7477 0.7009 0.7316
10/20/2025 0.7315 0.7737 0.7141 0.7519
10/21/2025 0.7519 0.7821 0.7183 0.7239
10/22/2025 0.7239 0.7302 0.6837 0.7029
10/23/2025 0.703 0.7334 0.7013 0.7221
10/24/2025 0.7222 0.7544 0.7187 0.7443
10/25/2025 0.7442 0.7446 0.7198 0.7342
10/26/2025 0.7341 0.7705 0.7225 0.7667
10/27/2025 0.7667 0.7794 0.7395 0.7461
10/28/2025 0.7462 0.7621 0.7154 0.7291
10/29/2025 0.729 0.76 0.7164 0.7287
10/30/2025 0.7287 0.7381 0.6645 0.6888
10/31/2025 0.6886 0.7035 0.6729 0.6873
11/01/2025 0.6873 0.7106 0.679 0.703
11/02/2025 0.703 0.7093 0.68 0.6978
11/03/2025 0.6977 0.6999 0.5909 0.615
11/04/2025 0.615 0.6287 0.5498 0.5933
11/05/2025 0.5932 0.621 0.5625 0.6165
11/06/2025 0.6164 0.6175 0.5703 0.5954
11/07/2025 0.5954 0.6883 0.5912 0.6672
11/08/2025 0.6672 0.6818 0.6401 0.6601
11/09/2025 0.6601 0.6791 0.6319 0.6715
11/10/2025 0.6717 0.7022 0.6664 0.6932
11/11/2025 0.6933 0.7057 0.6468 0.6491
11/12/2025 0.6492 0.6759 0.6282 0.6374
11/13/2025 0.6373 0.663 0.5942 0.6137
11/14/2025 0.6136 0.6161 0.5666 0.5752
11/15/2025 0.5753 0.5934 0.5747 0.5829
11/16/2025 0.5829 0.592 0.5446 0.5577
11/17/2025 0.5578 0.5697 0.5192 0.5315
11/18/2025 0.5316 0.5547 0.5184 0.5462
11/19/2025 0.5462 0.5484 0.5017 0.5295
11/20/2025 0.5295 0.55 0.4943 0.5006
11/21/2025 0.5005 0.51 0.444 0.4666
11/22/2025 0.4666 0.472 0.4524 0.4627
11/23/2025 0.4626 0.4859 0.46 0.4753
11/24/2025 0.4753 0.5082 0.4679 0.4998
11/25/2025 0.4997 0.5103 0.4852 0.5056
11/26/2025 0.5057 0.5269 0.4924 0.517
11/27/2025 0.5169 0.5399 0.5145 0.5218
11/28/2025 0.5217 0.5339 0.5107 0.5156
11/29/2025 0.5155 0.5199 0.5048 0.5095
11/30/2025 0.5095 0.521 0.5028 0.5039
12/01/2025 0.5039 0.5052 0.4467 0.4628
12/02/2025 0.4627 0.5156 0.4547 0.5015
12/03/2025 0.5016 0.5205 0.495 0.513
12/04/2025 0.5131 0.52 0.4816 0.4912
12/05/2025 0.4911 0.4946 0.4553 0.4636
12/06/2025 0.4636 0.4708 0.4614 0.4679
12/07/2025 0.4679 0.4783 0.4462 0.4558
12/08/2025 0.4559 0.5105 0.4536 0.4847
12/09/2025 0.4848 0.5203 0.4719 0.4992
12/10/2025 0.4992 0.5163 0.4875 0.4897
12/11/2025 0.4896 0.4904 0.4605 0.4737
12/12/2025 0.4738 0.4798 0.4486 0.4586
12/13/2025 0.4587 0.4653 0.4583 0.4632
12/14/2025 0.4632 0.466 0.4372 0.4416
12/15/2025 0.4417 0.4558 0.4026 0.4167
12/16/2025 0.4167 0.4188 0.3987 0.4151
12/17/2025 0.415 0.4242 0.3854 0.3905
12/18/2025 0.3905 0.4068 0.3659 0.3685
12/19/2025 0.3686 0.4015 0.3601 0.3978
12/20/2025 0.3977 0.4028 0.3938 0.399
12/21/2025 0.3989 0.3997 0.3805 0.3906
12/22/2025 0.3906 0.4042 0.3859 0.3937
12/23/2025 0.3937 0.397 0.3812 0.3866
12/24/2025 0.3866 0.3898 0.3707 0.3762
12/25/2025 0.3763 0.3839 0.3666 0.3682
12/26/2025 0.3681 0.385 0.3662 0.3756
12/27/2025 0.3755 0.3893 0.3728 0.3878
12/28/2025 0.3879 0.3924 0.3829 0.3877
12/29/2025 0.3877 0.4002 0.3763 0.3769
12/30/2025 0.3768 0.3826 0.3725 0.3746
12/31/2025 0.3745 0.3779 0.3585 0.3591