ONDO Monthly Summary - August 2025
Ondo (ONDOUSDT) · View full coin page
In August 2025, Ondo (ONDO) declined 2.40% on Binance USDT markets, moving from an open of $0.9192 to a close of $0.8971. The month's high printed at $1.1111 while the low sat at $0.8443. Traders exchanged about $720.44M in notional volume across 31 sessions (avg $23.24M/day), with realized daily volatility near 4.32%. The strongest session was Aug 22 (+10.30%), and the weakest was Aug 25 (-8.26%).
Opening Price
$0.9192
Closing Price
$0.8971
Highest Price
$1.1111
Lowest Price
$0.8443
Monthly Gain/Loss
-2.40%
Trading Volume
$720.44M
Avg Daily Volume
$23.24M
Volatility
4.32%
Market Cap
$1.62B
Best Trading Day
Aug 22
(+10.30%)
Worst Trading Day
Aug 25
(-8.26%)
Key market insights for August 2025:
Ondo traded across 31 sessions with
6,270,621 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ONDO — August 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ondo in August 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2025 | -1.23% | $-0.0112 | $0.9083 | $0.9207 | $0.8964 | $0.8971 | $9.44M | 10,365,861.10 | 68,890 |
| Aug 30, 2025 | +0.28% | +$0.0025 | $0.9058 | $0.9214 | $0.8933 | $0.9083 | $10.20M | 11,219,821.10 | 73,903 |
| Aug 29, 2025 | -4.22% | $-0.0399 | $0.9457 | $0.9500 | $0.8909 | $0.9058 | $24.57M | 26,868,233.80 | 193,623 |
| Aug 28, 2025 | +2.00% | +$0.0185 | $0.9273 | $0.9529 | $0.9198 | $0.9458 | $19.10M | 20,335,606.70 | 153,781 |
| Aug 27, 2025 | -1.48% | $-0.0139 | $0.9413 | $0.9546 | $0.9250 | $0.9274 | $21.27M | 22,647,067.50 | 186,782 |
| Aug 26, 2025 | +5.48% | +$0.0489 | $0.8923 | $0.9529 | $0.8854 | $0.9412 | $23.86M | 26,137,767.80 | 193,851 |
| Aug 25, 2025 | -8.26% | $-0.0803 | $0.9726 | $0.9889 | $0.8764 | $0.8923 | $37.90M | 41,114,428.90 | 289,405 |
| Aug 24, 2025 | -2.93% | $-0.0294 | $1.0019 | $1.0288 | $0.9565 | $0.9725 | $31.57M | 32,023,085.20 | 247,456 |
| Aug 23, 2025 | -0.93% | $-0.0094 | $1.0113 | $1.0220 | $0.9771 | $1.0019 | $20.70M | 20,697,111.50 | 145,168 |
| Aug 22, 2025 | +10.30% | +$0.0944 | $0.9168 | $1.0186 | $0.8910 | $1.0112 | $38.95M | 40,475,967.00 | 296,967 |
| Aug 21, 2025 | -3.11% | $-0.0294 | $0.9462 | $0.9549 | $0.9114 | $0.9168 | $13.96M | 15,007,207.50 | 135,943 |
| Aug 20, 2025 | +3.92% | +$0.0357 | $0.9105 | $0.9531 | $0.9033 | $0.9462 | $18.26M | 19,643,141.90 | 174,380 |
| Aug 19, 2025 | -5.20% | $-0.0499 | $0.9603 | $0.9745 | $0.9067 | $0.9104 | $21.12M | 22,512,281.10 | 206,161 |
| Aug 18, 2025 | -4.69% | $-0.0473 | $1.0075 | $1.0092 | $0.9412 | $0.9602 | $23.53M | 24,397,782.30 | 186,499 |
| Aug 17, 2025 | +0.65% | +$0.0065 | $1.0011 | $1.0419 | $0.9952 | $1.0076 | $14.17M | 13,933,767.00 | 113,838 |
| Aug 16, 2025 | +1.12% | +$0.0111 | $0.9900 | $1.0094 | $0.9767 | $1.0011 | $13.14M | 13,246,452.10 | 105,586 |
| Aug 15, 2025 | -1.12% | $-0.0112 | $1.0013 | $1.0289 | $0.9600 | $0.9901 | $23.86M | 23,927,416.80 | 209,146 |
| Aug 14, 2025 | -6.99% | $-0.0753 | $1.0767 | $1.1111 | $0.9777 | $1.0014 | $49.23M | 47,374,779.40 | 425,864 |
| Aug 13, 2025 | +1.51% | +$0.0160 | $1.0606 | $1.0900 | $1.0446 | $1.0766 | $27.06M | 25,335,177.70 | 234,897 |
| Aug 12, 2025 | +7.82% | +$0.0769 | $0.9838 | $1.0699 | $0.9689 | $1.0607 | $29.20M | 28,504,273.20 | 247,800 |
| Aug 11, 2025 | -4.07% | $-0.0417 | $1.0255 | $1.0557 | $0.9757 | $0.9838 | $26.29M | 25,850,568.10 | 256,119 |
| Aug 10, 2025 | -1.17% | $-0.0121 | $1.0375 | $1.0568 | $0.9984 | $1.0254 | $25.63M | 24,944,674.70 | 220,897 |
| Aug 09, 2025 | +1.63% | +$0.0166 | $1.0208 | $1.0584 | $1.0148 | $1.0374 | $23.37M | 22,454,910.40 | 191,133 |
| Aug 08, 2025 | +1.08% | +$0.0109 | $1.0099 | $1.0318 | $0.9994 | $1.0208 | $23.29M | 22,966,894.30 | 231,896 |
| Aug 07, 2025 | +7.31% | +$0.0688 | $0.9411 | $1.0122 | $0.9305 | $1.0099 | $24.26M | 24,857,883.80 | 192,655 |
| Aug 06, 2025 | +2.29% | +$0.0211 | $0.9200 | $0.9461 | $0.8991 | $0.9411 | $13.34M | 14,445,711.30 | 152,873 |
| Aug 05, 2025 | -3.17% | $-0.0301 | $0.9501 | $0.9508 | $0.9024 | $0.9200 | $22.35M | 24,212,123.50 | 219,685 |
| Aug 04, 2025 | +3.14% | +$0.0289 | $0.9212 | $0.9580 | $0.9166 | $0.9501 | $17.78M | 19,007,722.50 | 173,759 |
| Aug 03, 2025 | +5.27% | +$0.0461 | $0.8750 | $0.9271 | $0.8585 | $0.9211 | $12.79M | 14,176,177.90 | 123,636 |
| Aug 02, 2025 | -1.66% | $-0.0148 | $0.8897 | $0.9091 | $0.8443 | $0.8749 | $19.33M | 21,959,749.00 | 221,101 |
| Aug 01, 2025 | -3.20% | $-0.0294 | $0.9192 | $0.9276 | $0.8666 | $0.8898 | $40.91M | 45,284,064.80 | 396,927 |
ONDO — August 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Ondo across August 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-3.20%
$0.8898
2
-1.66%
$0.8749
3
+5.27%
$0.9211
4
+3.14%
$0.9501
5
-3.17%
$0.9200
6
+2.29%
$0.9411
7
+7.31%
$1.0099
8
+1.08%
$1.0208
9
+1.63%
$1.0374
10
-1.17%
$1.0254
11
-4.07%
$0.9838
12
+7.82%
$1.0607
13
+1.51%
$1.0766
14
-6.99%
$1.0014
15
-1.12%
$0.9901
16
+1.12%
$1.0011
17
+0.65%
$1.0076
18
-4.69%
$0.9602
19
-5.20%
$0.9104
20
+3.92%
$0.9462
21
-3.11%
$0.9168
22
+10.30%
$1.0112
23
-0.93%
$1.0019
24
-2.93%
$0.9725
25
-8.26%
$0.8923
26
+5.48%
$0.9412
27
-1.48%
$0.9274
28
+2.00%
$0.9458
29
-4.22%
$0.9058
30
+0.28%
$0.9083
31
-1.23%
$0.8971
ONDO — August 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ondo in August 2025.
Monthly Summaries for ONDO
Explore other months of Ondo price history by year.
Explore summaries for August 2025
Compare how other coins performed in the same month.
Keep researching ONDO
Switch to a shorter timeframe or size a position using the numbers above.