ONDO Monthly Summary - May 2025
Ondo (ONDOUSDT) · View full coin page
In May 2025, Ondo (ONDO) declined 8.37% on Binance USDT markets, moving from an open of $0.9073 to a close of $0.8314. The month's high printed at $1.1440 while the low sat at $0.7835. Traders exchanged about $737.07M in notional volume across 31 sessions (avg $23.78M/day), with realized daily volatility near 4.46%. The strongest session was May 8 (+11.83%), and the weakest was May 30 (-9.10%).
Opening Price
$0.9073
Closing Price
$0.8314
Highest Price
$1.1440
Lowest Price
$0.7835
Monthly Gain/Loss
-8.37%
Trading Volume
$737.07M
Avg Daily Volume
$23.78M
Volatility
4.46%
Market Cap
$1.62B
Best Trading Day
May 8
(+11.83%)
Worst Trading Day
May 30
(-9.10%)
Key market insights for May 2025:
Ondo traded across 31 sessions with
5,978,608 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ONDO — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ondo in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | +1.65% | +$0.0135 | $0.8179 | $0.8423 | $0.7835 | $0.8314 | $13.65M | 16,852,141.10 | 129,487 |
| May 30, 2025 | -9.10% | $-0.0819 | $0.8998 | $0.9051 | $0.8073 | $0.8179 | $29.75M | 34,890,591.90 | 205,814 |
| May 29, 2025 | -3.59% | $-0.0335 | $0.9335 | $0.9574 | $0.8947 | $0.9000 | $18.64M | 20,118,075.70 | 160,186 |
| May 28, 2025 | -1.57% | $-0.0149 | $0.9485 | $0.9630 | $0.9079 | $0.9336 | $13.00M | 13,897,160.20 | 131,633 |
| May 27, 2025 | +0.86% | +$0.0081 | $0.9403 | $0.9708 | $0.9153 | $0.9484 | $15.75M | 16,586,898.80 | 148,181 |
| May 26, 2025 | -1.09% | $-0.0104 | $0.9506 | $0.9730 | $0.9296 | $0.9402 | $12.98M | 13,659,428.30 | 114,415 |
| May 25, 2025 | +1.13% | +$0.0106 | $0.9399 | $0.9519 | $0.9036 | $0.9505 | $12.66M | 13,670,620.40 | 123,875 |
| May 24, 2025 | +0.70% | +$0.0065 | $0.9333 | $0.9657 | $0.9272 | $0.9398 | $10.56M | 11,125,251.40 | 118,290 |
| May 23, 2025 | -8.45% | $-0.0861 | $1.0195 | $1.0512 | $0.9242 | $0.9334 | $43.79M | 44,031,678.40 | 324,372 |
| May 22, 2025 | +4.53% | +$0.0442 | $0.9753 | $1.0260 | $0.9753 | $1.0195 | $29.51M | 29,366,443.40 | 233,352 |
| May 21, 2025 | +3.32% | +$0.0313 | $0.9440 | $0.9984 | $0.9308 | $0.9753 | $27.07M | 28,203,910.60 | 237,111 |
| May 20, 2025 | +1.80% | +$0.0167 | $0.9272 | $0.9604 | $0.9151 | $0.9439 | $16.84M | 17,964,772.80 | 154,678 |
| May 19, 2025 | -3.34% | $-0.0320 | $0.9591 | $0.9712 | $0.8840 | $0.9271 | $26.50M | 29,101,742.10 | 205,608 |
| May 18, 2025 | +4.85% | +$0.0444 | $0.9146 | $0.9798 | $0.8904 | $0.9590 | $25.49M | 27,234,203.70 | 218,887 |
| May 17, 2025 | -2.44% | $-0.0229 | $0.9375 | $0.9390 | $0.9016 | $0.9146 | $20.86M | 22,729,330.30 | 171,985 |
| May 16, 2025 | -3.20% | $-0.0310 | $0.9685 | $0.9987 | $0.9228 | $0.9375 | $23.02M | 23,676,415.60 | 188,113 |
| May 15, 2025 | -4.00% | $-0.0403 | $1.0087 | $1.0317 | $0.9464 | $0.9684 | $43.22M | 43,981,838.00 | 327,506 |
| May 14, 2025 | -3.38% | $-0.0353 | $1.0439 | $1.1440 | $0.9966 | $1.0086 | $59.17M | 56,439,272.00 | 421,750 |
| May 13, 2025 | +1.43% | +$0.0147 | $1.0293 | $1.0786 | $0.9724 | $1.0440 | $33.31M | 32,545,095.00 | 281,190 |
| May 12, 2025 | -0.94% | $-0.0098 | $1.0391 | $1.1104 | $0.9743 | $1.0293 | $41.61M | 39,641,485.40 | 353,984 |
| May 11, 2025 | -5.69% | $-0.0627 | $1.1017 | $1.1100 | $1.0067 | $1.0390 | $30.80M | 29,436,566.20 | 239,791 |
| May 10, 2025 | +9.56% | +$0.0961 | $1.0057 | $1.1081 | $0.9931 | $1.1018 | $32.59M | 31,238,667.60 | 274,008 |
| May 09, 2025 | +3.08% | +$0.0300 | $0.9756 | $1.0620 | $0.9641 | $1.0056 | $37.79M | 37,323,363.60 | 319,668 |
| May 08, 2025 | +11.83% | +$0.1032 | $0.8725 | $0.9861 | $0.8716 | $0.9757 | $29.12M | 31,170,063.20 | 195,234 |
| May 07, 2025 | +0.55% | +$0.0048 | $0.8677 | $0.8832 | $0.8463 | $0.8725 | $11.93M | 13,783,527.20 | 107,953 |
| May 06, 2025 | -0.02% | $-0.0002 | $0.8678 | $0.8711 | $0.8285 | $0.8676 | $10.88M | 12,787,538.20 | 93,502 |
| May 05, 2025 | +1.05% | +$0.0090 | $0.8586 | $0.8912 | $0.8514 | $0.8676 | $11.43M | 13,135,662.80 | 92,730 |
| May 04, 2025 | -1.83% | $-0.0160 | $0.8747 | $0.8876 | $0.8513 | $0.8587 | $9.23M | 10,660,116.60 | 79,125 |
| May 03, 2025 | -5.14% | $-0.0474 | $0.9221 | $0.9224 | $0.8681 | $0.8747 | $9.71M | 10,910,551.90 | 81,386 |
| May 02, 2025 | +0.88% | +$0.0080 | $0.9142 | $0.9279 | $0.8911 | $0.9222 | $12.71M | 13,933,115.50 | 99,015 |
| May 01, 2025 | +0.74% | +$0.0067 | $0.9073 | $0.9367 | $0.9028 | $0.9140 | $23.52M | 25,603,898.10 | 145,779 |
ONDO — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Ondo across May 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.74%
$0.9140
2
+0.88%
$0.9222
3
-5.14%
$0.8747
4
-1.83%
$0.8587
5
+1.05%
$0.8676
6
-0.02%
$0.8676
7
+0.55%
$0.8725
8
+11.83%
$0.9757
9
+3.08%
$1.0056
10
+9.56%
$1.1018
11
-5.69%
$1.0390
12
-0.94%
$1.0293
13
+1.43%
$1.0440
14
-3.38%
$1.0086
15
-4.00%
$0.9684
16
-3.20%
$0.9375
17
-2.44%
$0.9146
18
+4.85%
$0.9590
19
-3.34%
$0.9271
20
+1.80%
$0.9439
21
+3.32%
$0.9753
22
+4.53%
$1.0195
23
-8.45%
$0.9334
24
+0.70%
$0.9398
25
+1.13%
$0.9505
26
-1.09%
$0.9402
27
+0.86%
$0.9484
28
-1.57%
$0.9336
29
-3.59%
$0.9000
30
-9.10%
$0.8179
31
+1.65%
$0.8314
ONDO — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ondo in May 2025.
Monthly Summaries for ONDO
Explore other months of Ondo price history by year.
Explore summaries for May 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.