MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 43
Download
Date Close Price change Market cap Trading volume
May 29, 5 PM $64.85
+0.03%
$604,887 $3.59 million
May 29, 4 PM $64.82
-0.19%
$604,685 $3.6 million
May 29, 3 PM $64.97
+0.16%
$606,033 $3.61 million
May 29, 2 PM $64.86
-0.84%
$605,046 $3.58 million
May 29, 1 PM $65.41
-2.64%
$610,135 $3.52 million
May 29, 12 PM $67.19
-0.21%
$626,704 $3.49 million
May 29, 11 AM $67.35
-0.10%
$628,224 $3.46 million
May 29, 10 AM $67.42
+0.32%
$628,851 $3.47 million
May 29, 9 AM $67.22
-0.24%
$627,027 $3.46 million
May 29, 8 AM $67.41
+0.31%
$628,813 $3.43 million
May 29, 7 AM $67.19
-0.03%
$626,705 $3.35 million
May 29, 6 AM $67.2
-0.07%
$626,883 $3.36 million
May 29, 5 AM $67.25
+0.05%
$627,340 $3.35 million
May 29, 4 AM $67.16
-0.34%
$626,498 $3.33 million
May 29, 3 AM $67.16
-0.01%
$626,493 $3.3 million
May 29, 2 AM $67.42
+0.06%
$628,882 $3.29 million
May 29, 1 AM $67.38
+0.02%
$628,493 $3.28 million
May 29, 12 AM $67.37
-0.01%
$628,384 $3.27 million
May 28, 11 PM $67.37
+0.00%
$628,426 $3.27 million
May 28, 10 PM $67.37
+0.00%
$628,465 $3.26 million
May 28, 9 PM $67.37
+0.20%
$628,457 $3.27 million
May 28, 8 PM $67.24
-0.11%
$627,197 $3.3 million
May 28, 7 PM $67.31
-1.25%
$627,867 $3.27 million
May 28, 6 PM $68.15
+0.21%
$635,714 $3.27 million
May 28, 5 PM $68
+0.94%
$634,309 $3.23 million
May 28, 4 PM $67.36
+1.12%
$628,379 $3.21 million
May 28, 3 PM $66.62
+2.85%
$621,440 $3.17 million
May 28, 2 PM $64.78
+0.42%
$604,288 $3.19 million
May 28, 1 PM $64.51
+0.17%
$601,743 $3.21 million
May 28, 12 PM $64.4
+0.38%
$600,693 $3.23 million
May 28, 11 AM $64.16
+0.20%
$598,440 $3.28 million
May 28, 10 AM $64.03
-0.28%
$597,242 $3.25 million
May 28, 9 AM $64.21
+0.02%
$598,923 $3.24 million
May 28, 8 AM $64.2
+0.11%
$598,823 $3.25 million
May 28, 7 AM $64.14
+0.20%
$598,339 $3.32 million
May 28, 6 AM $64.01
+0.08%
$597,123 $3.32 million
May 28, 5 AM $63.96
-0.11%
$596,640 $3.32 million
May 28, 4 AM $64.04
-0.13%
$597,359 $3.32 million
May 28, 3 AM $64.12
-1.35%
$598,120 $3.35 million
May 28, 2 AM $65
+0.04%
$606,290 $3.32 million
May 28, 1 AM $64.97
-0.23%
$606,049 $3.3 million
May 28, 12 AM $65.12
-0.15%
$607,458 $3.31 million
May 27, 11 PM $65.22
+0.16%
$608,373 $3.31 million
May 27, 10 PM $65.12
-0.19%
$607,402 $3.29 million
May 27, 9 PM $65.25
+0.25%
$608,636 $3.29 million
May 27, 8 PM $65.09
+0.00%
$607,126 $3.26 million
May 27, 7 PM $65.09
-0.17%
$607,187 $3.23 million
May 27, 6 PM $65.22
-0.57%
$608,374 $3.22 million
May 27, 5 PM $65.6
-0.32%
$611,884 $3.23 million
May 27, 4 PM $65.81
+0.89%
$613,848 $3.27 million