Riwayat harga Ondo
$0,4941
-1,51% 24j
Harga historis Ondo (ONDO) sejak 11 Apr 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,4941.
Tertinggi sepanjang masa
$1,17
22 Jul 2025
Terendah sepanjang masa
$0,2018
6 Feb 2026
Imbal hasil sejak data pertama
-44,72%
11 Apr 2025
Bulan terbaik
+44,41%
September 2026
Bulan terburuk
-28,74%
Desember 2025
Memuat…
Riwayat harga Ondo per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,3592 | $0,6089 | $0,2018 | $0,4941 | +37,59% |
| 2025 | $0,7056 | $1,17 | $0,2552 | $0,3591 | -49,11% |
Riwayat harga Ondo per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,4998 | $0,5162 | $0,472 | $0,4941 | -1,14% |
| September 2026 | $0,3461 | $0,6089 | $0,323 | $0,4998 | +44,41% |
| Agustus 2026 | $0,3903 | $0,4282 | $0,3214 | $0,3461 | -11,30% |
| Juli 2026 | $0,3085 | $0,4279 | $0,303 | $0,3902 | +26,52% |
| Juni 2026 | $0,3641 | $0,4334 | $0,2937 | $0,3084 | -15,34% |
| Mei 2026 | $0,2626 | $0,4877 | $0,2623 | $0,3643 | +38,73% |
| April 2026 | $0,2729 | $0,28 | $0,2413 | $0,2626 | -3,77% |
| Maret 2026 | $0,2613 | $0,2917 | $0,2409 | $0,2729 | +4,40% |
| Februari 2026 | $0,2877 | $0,2979 | $0,2018 | $0,2614 | -9,17% |
| Januari 2026 | $0,3592 | $0,4709 | $0,256 | $0,2878 | -19,86% |
| Desember 2025 | $0,5039 | $0,5205 | $0,3585 | $0,3591 | -28,74% |
| November 2025 | $0,6873 | $0,7106 | $0,444 | $0,5039 | -26,68% |
| Oktober 2025 | $0,8841 | $0,9835 | $0,2552 | $0,6873 | -22,25% |
| September 2025 | $0,8971 | $1,14 | $0,8574 | $0,884 | -1,46% |
| Agustus 2025 | $0,9192 | $1,11 | $0,8443 | $0,8971 | -2,40% |
| Juli 2025 | $0,7691 | $1,17 | $0,7334 | $0,9192 | +19,53% |
| Juni 2025 | $0,8315 | $0,9203 | $0,6214 | $0,769 | -7,51% |
| Mei 2025 | $0,9073 | $1,14 | $0,7835 | $0,8314 | -8,37% |
| April 2025 | $0,7056 | $1,05 | $0,7056 | $0,9073 | +28,59% |
Harga harian Ondo — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,4995 | $0,5016 | $0,4932 | $0,4941 | -1,04% |
| 5 Okt 2026 | $0,4985 | $0,5102 | $0,4832 | $0,4993 | +0,14% |
| 4 Okt 2026 | $0,5017 | $0,5031 | $0,4888 | $0,4986 | -0,60% |
| 3 Okt 2026 | $0,4928 | $0,5037 | $0,4793 | $0,5016 | +1,81% |
| 2 Okt 2026 | $0,4972 | $0,5162 | $0,472 | $0,4927 | -0,92% |
| 1 Okt 2026 | $0,4998 | $0,5133 | $0,4842 | $0,4973 | -0,50% |
| 30 Sep 2026 | $0,5019 | $0,526 | $0,4773 | $0,4998 | -0,44% |
| 29 Sep 2026 | $0,5198 | $0,5315 | $0,4917 | $0,502 | -3,44% |
| 28 Sep 2026 | $0,5876 | $0,6089 | $0,5023 | $0,5199 | -11,54% |
| 27 Sep 2026 | $0,5377 | $0,5905 | $0,5276 | $0,5877 | +9,28% |
| 26 Sep 2026 | $0,5493 | $0,5609 | $0,5295 | $0,5378 | -2,08% |
| 25 Sep 2026 | $0,5219 | $0,5794 | $0,5164 | $0,5492 | +5,21% |
| 24 Sep 2026 | $0,4126 | $0,5296 | $0,4071 | $0,522 | +26,51% |
| 23 Sep 2026 | $0,4412 | $0,4473 | $0,4043 | $0,4126 | -6,50% |
| 22 Sep 2026 | $0,458 | $0,4639 | $0,4218 | $0,4413 | -3,63% |
| 21 Sep 2026 | $0,4327 | $0,4624 | $0,4216 | $0,4579 | +5,85% |
| 20 Sep 2026 | $0,4202 | $0,4395 | $0,4011 | $0,4326 | +2,93% |
| 19 Sep 2026 | $0,3987 | $0,4434 | $0,3934 | $0,4203 | +5,42% |
| 18 Sep 2026 | $0,3723 | $0,4028 | $0,3723 | $0,3987 | +7,09% |
| 17 Sep 2026 | $0,3475 | $0,3799 | $0,3466 | $0,3723 | +7,14% |
| 16 Sep 2026 | $0,3284 | $0,3493 | $0,323 | $0,3475 | +5,88% |
| 15 Sep 2026 | $0,3548 | $0,355 | $0,3256 | $0,3282 | -7,50% |
| 14 Sep 2026 | $0,3427 | $0,3652 | $0,3393 | $0,3548 | +3,56% |
| 13 Sep 2026 | $0,3487 | $0,353 | $0,3411 | $0,3426 | -1,75% |
| 12 Sep 2026 | $0,3506 | $0,3536 | $0,3467 | $0,3487 | -0,54% |
| 11 Sep 2026 | $0,3428 | $0,369 | $0,3428 | $0,3506 | +2,34% |
| 10 Sep 2026 | $0,3597 | $0,3631 | $0,3421 | $0,3426 | -4,75% |
| 9 Sep 2026 | $0,3748 | $0,3812 | $0,3533 | $0,3597 | -4,00% |
| 8 Sep 2026 | $0,3837 | $0,3905 | $0,3693 | $0,3747 | -2,37% |
| 7 Sep 2026 | $0,3875 | $0,3974 | $0,3755 | $0,3838 | -0,98% |
Ondo mencapai rekor tertinggi $1,17 pada 22 Jul 2025, sedangkan harga terendah dalam data kami adalah $0,2018. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.