ONDO Monthly Summary - August 2026
Ondo (ONDOUSDT) · View full coin page
In August 2026, Ondo (ONDO) declined 11.32% on Binance USDT markets, moving from an open of $0.3903 to a close of $0.3461. The month's high printed at $0.4282 while the low sat at $0.3214. Traders exchanged about $346.39M in notional volume across 31 sessions (avg $11.17M/day), with realized daily volatility near 3.71%. The strongest session was Aug 21 (+11.55%), and the weakest was Aug 22 (-8.37%).
Opening Price
$0.3903
Closing Price
$0.3461
Highest Price
$0.4282
Lowest Price
$0.3214
Monthly Gain/Loss
-11.32%
Trading Volume
$346.39M
Avg Daily Volume
$11.17M
Volatility
3.71%
Market Cap
$1.62B
Best Trading Day
Aug 21
(+11.55%)
Worst Trading Day
Aug 22
(-8.37%)
Key market insights for August 2026:
Ondo traded across 31 sessions with
2,131,076 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ONDO — August 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ondo in August 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | +0.58% | +$0.0020 | $0.3441 | $0.3501 | $0.3407 | $0.3461 | $6.37M | 18,397,799.80 | 43,589 |
| Aug 30, 2026 | -2.58% | $-0.0091 | $0.3532 | $0.3637 | $0.3383 | $0.3441 | $9.68M | 27,298,446.80 | 54,814 |
| Aug 29, 2026 | -0.87% | $-0.0031 | $0.3563 | $0.3574 | $0.3472 | $0.3532 | $5.16M | 14,681,983.20 | 30,532 |
| Aug 28, 2026 | -5.49% | $-0.0207 | $0.3771 | $0.3869 | $0.3501 | $0.3564 | $12.57M | 34,434,864.30 | 69,456 |
| Aug 27, 2026 | +0.69% | +$0.0026 | $0.3745 | $0.3842 | $0.3662 | $0.3771 | $13.67M | 36,352,770.20 | 68,648 |
| Aug 26, 2026 | +2.94% | +$0.0107 | $0.3639 | $0.3755 | $0.3552 | $0.3746 | $7.97M | 21,838,146.40 | 53,381 |
| Aug 25, 2026 | -4.69% | $-0.0179 | $0.3818 | $0.3993 | $0.3563 | $0.3639 | $18.14M | 47,534,038.40 | 102,526 |
| Aug 24, 2026 | -0.24% | $-0.0009 | $0.3828 | $0.3887 | $0.3657 | $0.3819 | $21.35M | 56,430,833.80 | 142,357 |
| Aug 23, 2026 | +5.22% | +$0.0190 | $0.3637 | $0.3918 | $0.3481 | $0.3827 | $25.06M | 67,492,735.30 | 142,030 |
| Aug 22, 2026 | -8.37% | $-0.0332 | $0.3968 | $0.4282 | $0.3384 | $0.3636 | $39.25M | 101,841,153.40 | 274,502 |
| Aug 21, 2026 | +11.55% | +$0.0411 | $0.3557 | $0.4066 | $0.3528 | $0.3968 | $33.65M | 88,485,668.90 | 194,008 |
| Aug 20, 2026 | +2.45% | +$0.0085 | $0.3471 | $0.3624 | $0.3413 | $0.3556 | $17.82M | 50,761,095.20 | 101,754 |
| Aug 19, 2026 | +6.37% | +$0.0208 | $0.3264 | $0.3553 | $0.3216 | $0.3472 | $12.25M | 36,013,756.60 | 74,213 |
| Aug 18, 2026 | -3.00% | $-0.0101 | $0.3364 | $0.3366 | $0.3235 | $0.3263 | $4.76M | 14,404,359.60 | 26,846 |
| Aug 17, 2026 | +1.79% | +$0.0059 | $0.3305 | $0.3423 | $0.3289 | $0.3364 | $5.88M | 17,447,707.00 | 35,760 |
| Aug 16, 2026 | +2.13% | +$0.0069 | $0.3236 | $0.3341 | $0.3221 | $0.3305 | $3.86M | 11,777,237.00 | 25,116 |
| Aug 15, 2026 | -1.19% | $-0.0039 | $0.3274 | $0.3315 | $0.3233 | $0.3235 | $3.48M | 10,635,805.20 | 20,439 |
| Aug 14, 2026 | -2.33% | $-0.0078 | $0.3351 | $0.3355 | $0.3214 | $0.3273 | $5.89M | 17,960,916.20 | 34,793 |
| Aug 13, 2026 | +1.39% | +$0.0046 | $0.3304 | $0.3398 | $0.3303 | $0.3350 | $4.74M | 14,168,676.70 | 31,058 |
| Aug 12, 2026 | -1.61% | $-0.0054 | $0.3359 | $0.3406 | $0.3256 | $0.3305 | $7.23M | 21,622,298.10 | 46,412 |
| Aug 11, 2026 | -1.21% | $-0.0041 | $0.3401 | $0.3426 | $0.3312 | $0.3360 | $6.80M | 20,189,157.60 | 42,867 |
| Aug 10, 2026 | -2.38% | $-0.0083 | $0.3483 | $0.3545 | $0.3376 | $0.3400 | $6.64M | 19,072,902.10 | 42,668 |
| Aug 09, 2026 | -1.02% | $-0.0036 | $0.3520 | $0.3593 | $0.3460 | $0.3484 | $6.00M | 17,084,241.70 | 36,856 |
| Aug 08, 2026 | +1.12% | +$0.0039 | $0.3480 | $0.3593 | $0.3459 | $0.3519 | $4.17M | 11,798,010.50 | 33,423 |
| Aug 07, 2026 | -3.06% | $-0.0110 | $0.3589 | $0.3594 | $0.3430 | $0.3479 | $13.46M | 38,424,333.40 | 77,372 |
| Aug 06, 2026 | -4.04% | $-0.0151 | $0.3740 | $0.3774 | $0.3575 | $0.3589 | $6.96M | 18,871,516.20 | 47,001 |
| Aug 05, 2026 | -0.03% | $-0.0001 | $0.3740 | $0.3896 | $0.3701 | $0.3739 | $8.27M | 21,762,128.50 | 55,837 |
| Aug 04, 2026 | +0.54% | +$0.0020 | $0.3719 | $0.3787 | $0.3643 | $0.3739 | $9.17M | 24,705,653.30 | 56,081 |
| Aug 03, 2026 | -2.00% | $-0.0076 | $0.3795 | $0.3798 | $0.3662 | $0.3719 | $9.12M | 24,454,562.30 | 56,953 |
| Aug 02, 2026 | -0.11% | $-0.0004 | $0.3801 | $0.3966 | $0.3771 | $0.3797 | $8.76M | 22,627,084.20 | 59,536 |
| Aug 01, 2026 | -2.64% | $-0.0103 | $0.3903 | $0.3937 | $0.3764 | $0.3800 | $8.24M | 21,336,699.50 | 50,248 |
ONDO — August 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for Ondo across August 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-2.64%
$0.3800
2
-0.11%
$0.3797
3
-2.00%
$0.3719
4
+0.54%
$0.3739
5
-0.03%
$0.3739
6
-4.04%
$0.3589
7
-3.06%
$0.3479
8
+1.12%
$0.3519
9
-1.02%
$0.3484
10
-2.38%
$0.3400
11
-1.21%
$0.3360
12
-1.61%
$0.3305
13
+1.39%
$0.3350
14
-2.33%
$0.3273
15
-1.19%
$0.3235
16
+2.13%
$0.3305
17
+1.79%
$0.3364
18
-3.00%
$0.3263
19
+6.37%
$0.3472
20
+2.45%
$0.3556
21
+11.55%
$0.3968
22
-8.37%
$0.3636
23
+5.22%
$0.3827
24
-0.24%
$0.3819
25
-4.69%
$0.3639
26
+2.94%
$0.3746
27
+0.69%
$0.3771
28
-5.49%
$0.3564
29
-0.87%
$0.3532
30
-2.58%
$0.3441
31
+0.58%
$0.3461
ONDO — August 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ondo in August 2026.
Monthly Summaries for ONDO
Explore other months of Ondo price history by year.
Explore summaries for August 2026
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.