Ondoの価格履歴
$0.4686
-5.21% 24時間
2025/04/11以降のOndo（ONDO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.4686です。
史上最高値
$1.17
2025/07/22
史上最安値
$0.2018
2026/02/06
初回記録からのリターン
-47.57%
2025/04/11
最も良かった月
+44.41%
2026年9月
最も悪かった月
-28.74%
2025年12月
読み込み中…
Ondoの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.3592 | $0.6089 | $0.2018 | $0.4687 | +30.52% |
| 2025 | $0.7056 | $1.17 | $0.2552 | $0.3591 | -49.11% |
Ondoの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.4998 | $0.5162 | $0.4568 | $0.4687 | -6.22% |
| 2026年9月 | $0.3461 | $0.6089 | $0.323 | $0.4998 | +44.41% |
| 2026年8月 | $0.3903 | $0.4282 | $0.3214 | $0.3461 | -11.30% |
| 2026年7月 | $0.3085 | $0.4279 | $0.303 | $0.3902 | +26.52% |
| 2026年6月 | $0.3641 | $0.4334 | $0.2937 | $0.3084 | -15.34% |
| 2026年5月 | $0.2626 | $0.4877 | $0.2623 | $0.3643 | +38.73% |
| 2026年4月 | $0.2729 | $0.28 | $0.2413 | $0.2626 | -3.77% |
| 2026年3月 | $0.2613 | $0.2917 | $0.2409 | $0.2729 | +4.40% |
| 2026年2月 | $0.2877 | $0.2979 | $0.2018 | $0.2614 | -9.17% |
| 2026年1月 | $0.3592 | $0.4709 | $0.256 | $0.2878 | -19.86% |
| 2025年12月 | $0.5039 | $0.5205 | $0.3585 | $0.3591 | -28.74% |
| 2025年11月 | $0.6873 | $0.7106 | $0.444 | $0.5039 | -26.68% |
| 2025年10月 | $0.8841 | $0.9835 | $0.2552 | $0.6873 | -22.25% |
| 2025年9月 | $0.8971 | $1.14 | $0.8574 | $0.884 | -1.46% |
| 2025年8月 | $0.9192 | $1.11 | $0.8443 | $0.8971 | -2.40% |
| 2025年7月 | $0.7691 | $1.17 | $0.7334 | $0.9192 | +19.53% |
| 2025年6月 | $0.8315 | $0.9203 | $0.6214 | $0.769 | -7.51% |
| 2025年5月 | $0.9073 | $1.14 | $0.7835 | $0.8314 | -8.37% |
| 2025年4月 | $0.7056 | $1.05 | $0.7056 | $0.9073 | +28.59% |
Ondoの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $0.4914 | $0.4934 | $0.4568 | $0.4687 | -4.62% |
| 2026/10/06 | $0.4995 | $0.5129 | $0.4845 | $0.4914 | -1.58% |
| 2026/10/05 | $0.4985 | $0.5102 | $0.4832 | $0.4993 | +0.14% |
| 2026/10/04 | $0.5017 | $0.5031 | $0.4888 | $0.4986 | -0.60% |
| 2026/10/03 | $0.4928 | $0.5037 | $0.4793 | $0.5016 | +1.81% |
| 2026/10/02 | $0.4972 | $0.5162 | $0.472 | $0.4927 | -0.92% |
| 2026/10/01 | $0.4998 | $0.5133 | $0.4842 | $0.4973 | -0.50% |
| 2026/09/30 | $0.5019 | $0.526 | $0.4773 | $0.4998 | -0.44% |
| 2026/09/29 | $0.5198 | $0.5315 | $0.4917 | $0.502 | -3.44% |
| 2026/09/28 | $0.5876 | $0.6089 | $0.5023 | $0.5199 | -11.54% |
| 2026/09/27 | $0.5377 | $0.5905 | $0.5276 | $0.5877 | +9.28% |
| 2026/09/26 | $0.5493 | $0.5609 | $0.5295 | $0.5378 | -2.08% |
| 2026/09/25 | $0.5219 | $0.5794 | $0.5164 | $0.5492 | +5.21% |
| 2026/09/24 | $0.4126 | $0.5296 | $0.4071 | $0.522 | +26.51% |
| 2026/09/23 | $0.4412 | $0.4473 | $0.4043 | $0.4126 | -6.50% |
| 2026/09/22 | $0.458 | $0.4639 | $0.4218 | $0.4413 | -3.63% |
| 2026/09/21 | $0.4327 | $0.4624 | $0.4216 | $0.4579 | +5.85% |
| 2026/09/20 | $0.4202 | $0.4395 | $0.4011 | $0.4326 | +2.93% |
| 2026/09/19 | $0.3987 | $0.4434 | $0.3934 | $0.4203 | +5.42% |
| 2026/09/18 | $0.3723 | $0.4028 | $0.3723 | $0.3987 | +7.09% |
| 2026/09/17 | $0.3475 | $0.3799 | $0.3466 | $0.3723 | +7.14% |
| 2026/09/16 | $0.3284 | $0.3493 | $0.323 | $0.3475 | +5.88% |
| 2026/09/15 | $0.3548 | $0.355 | $0.3256 | $0.3282 | -7.50% |
| 2026/09/14 | $0.3427 | $0.3652 | $0.3393 | $0.3548 | +3.56% |
| 2026/09/13 | $0.3487 | $0.353 | $0.3411 | $0.3426 | -1.75% |
| 2026/09/12 | $0.3506 | $0.3536 | $0.3467 | $0.3487 | -0.54% |
| 2026/09/11 | $0.3428 | $0.369 | $0.3428 | $0.3506 | +2.34% |
| 2026/09/10 | $0.3597 | $0.3631 | $0.3421 | $0.3426 | -4.75% |
| 2026/09/09 | $0.3748 | $0.3812 | $0.3533 | $0.3597 | -4.00% |
| 2026/09/08 | $0.3837 | $0.3905 | $0.3693 | $0.3747 | -2.37% |
Ondoは2025/07/22に史上最高値$1.17を記録し、当データセットの最安値は$0.2018です。すべての値は主要取引所の日次終値に基づく米ドル建てです。