MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 17
Download
Date Close Price change Market cap Trading volume
May 22, 12 AM $ 61.97
+0.06%
$ 578,082 $ 3.09 million
May 21, 11 PM $ 61.94
-0.01%
$ 577,751 $ 3.03 million
May 21, 10 PM $ 61.95
-0.10%
$ 577,823 $ 3.06 million
May 21, 9 PM $ 62
+0.19%
$ 578,347 $ 3.04 million
May 21, 8 PM $ 61.89
-0.51%
$ 577,279 $ 3.01 million
May 21, 7 PM $ 62.21
+0.32%
$ 580,268 $ 2.97 million
May 21, 6 PM $ 62.26
-0.44%
$ 580,760 $ 2.97 million
May 21, 5 PM $ 62.63
+1.42%
$ 584,183 $ 2.95 million
May 21, 4 PM $ 61.75
+0.03%
$ 576,015 $ 2.91 million
May 21, 3 PM $ 61.63
-0.16%
$ 574,929 $ 2.89 million
May 21, 2 PM $ 61.73
+1.65%
$ 575,834 $ 2.88 million
May 21, 1 PM $ 60.69
+3.73%
$ 566,135 $ 2.86 million
May 21, 12 PM $ 58.51
+1.27%
$ 545,758 $ 2.87 million
May 21, 11 AM $ 57.77
+0.72%
$ 538,918 $ 2.85 million
May 21, 10 AM $ 57.36
-0.31%
$ 535,066 $ 2.86 million
May 21, 9 AM $ 57.54
+0.33%
$ 536,767 $ 2.85 million
May 21, 8 AM $ 57.36
+0.32%
$ 535,023 $ 2.82 million
May 21, 7 AM $ 57.17
-0.77%
$ 533,295 $ 2.82 million
May 21, 6 AM $ 57.62
-0.39%
$ 537,435 $ 2.82 million
May 21, 5 AM $ 57.82
-0.12%
$ 539,352 $ 2.85 million
May 21, 4 AM $ 57.81
+0.30%
$ 539,253 $ 2.83 million
May 21, 3 AM $ 57.64
-0.22%
$ 537,629 $ 2.81 million
May 21, 2 AM $ 57.76
+2.46%
$ 538,808 $ 2.82 million
May 21, 1 AM $ 56.35
-0.14%
$ 525,593 $ 2.82 million
May 21, 12 AM $ 56.41
+0.12%
$ 526,178 $ 2.81 million
May 20, 11 PM $ 56.34
+0.03%
$ 525,524 $ 2.81 million
May 20, 10 PM $ 56.31
-0.01%
$ 525,304 $ 2.76 million
May 20, 9 PM $ 56.31
-0.24%
$ 525,282 $ 2.77 million
May 20, 8 PM $ 56.45
+0.20%
$ 526,526 $ 2.76 million
May 20, 7 PM $ 56.33
+0.47%
$ 525,475 $ 2.79 million
May 20, 6 PM $ 56.07
+0.31%
$ 523,025 $ 2.81 million
May 20, 5 PM $ 55.85
+0.19%
$ 520,999 $ 2.81 million
May 20, 4 PM $ 55.75
-0.01%
$ 520,007 $ 2.83 million
May 20, 3 PM $ 55.75
+0.85%
$ 520,064 $ 2.83 million
May 20, 2 PM $ 55.28
+2.25%
$ 515,682 $ 2.85 million
May 20, 1 PM $ 54.07
-4.56%
$ 504,356 $ 2.85 million
May 20, 12 PM $ 56.65
+0.84%
$ 528,460 $ 2.86 million
May 20, 11 AM $ 56.18
+0.53%
$ 524,015 $ 2.83 million
May 20, 10 AM $ 55.88
+0.77%
$ 521,230 $ 2.84 million
May 20, 9 AM $ 55.45
+0.51%
$ 517,234 $ 2.86 million
May 20, 8 AM $ 55.17
-0.07%
$ 514,605 $ 2.86 million
May 20, 7 AM $ 55.2
-0.10%
$ 514,948 $ 2.88 million
May 20, 6 AM $ 55.26
+0.16%
$ 515,482 $ 2.87 million
May 20, 5 AM $ 55.17
-0.26%
$ 514,603 $ 2.88 million
May 20, 4 AM $ 55.31
+0.03%
$ 515,960 $ 2.9 million
May 20, 3 AM $ 55.29
+0.22%
$ 515,779 $ 2.92 million
May 20, 2 AM $ 55.17
-0.25%
$ 514,647 $ 2.92 million
May 20, 1 AM $ 55.31
+0.06%
$ 515,951 $ 2.91 million
May 20, 12 AM $ 55.28
-0.57%
$ 515,619 $ 2.95 million
May 19, 11 PM $ 55.59
+0.09%
$ 518,565 $ 2.99 million