Ondo(ONDO)Hoje
$0.9074
1 anos atrás
$0.591192
Ondo Histórico de preços
(ONDO)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.909675 | $0.9152 | $0.8689 | $0.882761 | $140.889M |
2025-08-31 | $0.912911 | $0.9205 | $0.9007 | $0.909145 | $68.059M |
2025-08-30 | $0.906220 | $0.9215 | $0.8912 | $0.912286 | $99.380M |
2025-08-29 | $0.936818 | $0.9496 | $0.8962 | $0.903664 | $169.643M |
2025-08-28 | $0.946802 | $0.9545 | $0.9197 | $0.939842 | $157.938M |
2025-08-27 | $0.916503 | $0.9527 | $0.9193 | $0.948624 | $151.017M |
2025-08-26 | $0.927956 | $0.9282 | $0.877 | $0.916945 | $194.627M |
2025-08-25 | $0.974297 | $1.0288 | $0.9154 | $0.9224 | $16.005M |
2025-08-24 | $0.996068 | $1.0126 | $0.9579 | $0.974073 | $144.304M |
2025-08-23 | $0.987522 | $1.0219 | $0.9777 | $0.995344 | $205.205M |
2025-08-22 | $0.918547 | $1.0026 | $0.891 | $0.986255 | $212.253M |
2025-08-21 | $0.934555 | $0.9546 | $0.9133 | $0.917293 | $124.317M |
2025-08-20 | $0.928936 | $0.9472 | $0.9033 | $0.932949 | $155.291M |
2025-08-19 | $0.958986 | $0.9772 | $0.9184 | $0.927790 | $157.262M |
2025-08-18 | $1.030964 | $1.0302 | $0.9413 | $0.960878 | $213.831M |
2025-08-17 | $1.001967 | $1.0418 | $0.994 | $1.032171 | $98.947M |
2025-08-16 | $0.974119 | $1.0094 | $0.9652 | $1.003285 | $130.433M |
2025-08-15 | $1.012351 | $1.0288 | $0.9601 | $0.972318 | $187.698M |
2025-08-14 | $1.059650 | $1.1109 | $0.9876 | $1.011109 | $367.765M |
2025-08-13 | $1.0428 | $1.0897 | $1.0453 | $1.0617 | $10.536M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Ondo(ONDO)
