MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 22
Download
Date Close Price change Market cap Trading volume
May 11, 9 PM $ 67.5
+0.04%
$ 629,665 $ 3.36 million
May 11, 8 PM $ 67.48
-0.12%
$ 629,466 $ 3.36 million
May 11, 7 PM $ 67.57
-2.95%
$ 630,252 $ 3.37 million
May 11, 6 PM $ 69.66
+0.13%
$ 649,777 $ 3.36 million
May 11, 5 PM $ 69.62
+1.80%
$ 649,418 $ 3.35 million
May 11, 4 PM $ 68.38
+0.90%
$ 637,812 $ 3.34 million
May 11, 3 PM $ 67.77
+0.85%
$ 632,125 $ 3.34 million
May 11, 2 PM $ 67.2
-0.52%
$ 626,814 $ 3.33 million
May 11, 1 PM $ 67.51
+0.07%
$ 629,703 $ 3.36 million
May 11, 12 PM $ 67.44
-0.14%
$ 629,053 $ 3.35 million
May 11, 11 AM $ 67.53
+0.36%
$ 629,884 $ 3.4 million
May 11, 10 AM $ 67.28
+0.06%
$ 627,621 $ 3.41 million
May 11, 9 AM $ 67.2
-0.12%
$ 626,858 $ 3.4 million
May 11, 8 AM $ 67.32
-0.18%
$ 627,971 $ 3.4 million
May 11, 7 AM $ 67.45
+0.08%
$ 629,199 $ 3.4 million
May 11, 6 AM $ 67.36
+0.04%
$ 628,346 $ 3.38 million
May 11, 5 AM $ 67.33
-0.19%
$ 628,087 $ 3.41 million
May 11, 4 AM $ 67.49
+0.37%
$ 629,564 $ 3.44 million
May 11, 3 AM $ 67.24
-0.11%
$ 79,093 $ 648,748
May 11, 2 AM $ 67.22
-0.45%
$ 79,071 $ 648,058
May 11, 1 AM $ 67.52
-0.27%
$ 79,425 $ 648,966
May 11, 12 AM $ 67.7
-0.87%
$ 79,638 $ 648,240
May 10, 11 PM $ 68.29
+0.31%
$ 80,335 $ 647,328
May 10, 10 PM $ 68.22
-0.13%
$ 80,247 $ 647,950
May 10, 9 PM $ 68.32
+0.30%
$ 80,365 $ 648,082
May 10, 8 PM $ 68.05
-0.31%
$ 80,053 $ 648,766
May 10, 7 PM $ 68.21
-0.08%
$ 80,233 $ 648,347
May 10, 6 PM $ 68.28
-0.10%
$ 80,316 $ 648,325
May 10, 5 PM $ 68.12
+0.14%
$ 80,131 $ 648,789
May 10, 4 PM $ 68.08
-0.34%
$ 80,085 $ 648,326
May 10, 3 PM $ 68.06
-0.04%
$ 80,055 $ 649,215
May 10, 2 PM $ 68.07
-0.24%
$ 80,076 $ 649,853
May 10, 1 PM $ 68.14
+0.07%
$ 80,153 $ 649,394
May 10, 12 PM $ 68
-0.34%
$ 79,993 $ 649,352
May 10, 11 AM $ 68.11
-0.02%
$ 80,125 $ 649,816
May 10, 10 AM $ 68.27
+0.14%
$ 80,305 $ 650,000
May 10, 9 AM $ 68.23
-0.10%
$ 80,259 $ 649,562
May 10, 8 AM $ 68.27
+0.15%
$ 80,309 $ 649,452
May 10, 7 AM $ 68.02
-0.41%
$ 80,019 $ 648,804
May 10, 6 AM $ 68.19
-0.11%
$ 80,217 $ 649,202
May 10, 5 AM $ 68.32
+0.30%
$ 80,370 $ 648,953
May 10, 4 AM $ 68.25
+0.27%
$ 80,285 $ 649,902
May 10, 3 AM $ 68.16
-0.25%
$ 80,180 $ 648,507
May 10, 2 AM $ 68.34
+0.21%
$ 80,389 $ 648,654
May 10, 1 AM $ 68.2
-0.15%
$ 80,229 $ 647,360
May 10, 12 AM $ 68.33
+0.08%
$ 80,379 $ 647,910
May 9, 11 PM $ 68.22
+0.04%
$ 80,243 $ 648,485
May 9, 10 PM $ 68.19
+0.15%
$ 80,207 $ 647,436
May 9, 9 PM $ 68.13
+0.14%
$ 80,137 $ 647,331
May 9, 8 PM $ 68.19
+0.11%
$ 80,214 $ 646,991