MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 5 PM $ 59.83
-0.11%
$ 558,068 $ 3.14 million
May 14, 4 PM $ 59.9
+0.90%
$ 558,713 $ 3.1 million
May 14, 3 PM $ 59.36
-0.54%
$ 553,753 $ 3.07 million
May 14, 2 PM $ 59.69
-0.47%
$ 556,767 $ 3.09 million
May 14, 1 PM $ 60.05
-5.38%
$ 560,182 $ 3.11 million
May 14, 12 PM $ 63.47
-0.50%
$ 592,062 $ 3.17 million
May 14, 11 AM $ 63.79
-0.54%
$ 595,033 $ 3.19 million
May 14, 10 AM $ 63.96
+0.01%
$ 596,616 $ 3.16 million
May 14, 9 AM $ 64.14
+0.19%
$ 598,278 $ 3.18 million
May 14, 8 AM $ 64.02
-0.21%
$ 597,167 $ 3.18 million
May 14, 7 AM $ 64.18
+0.08%
$ 598,682 $ 3.13 million
May 14, 6 AM $ 64.13
+0.20%
$ 598,218 $ 3.13 million
May 14, 5 AM $ 64
+0.09%
$ 597,008 $ 3.15 million
May 14, 4 AM $ 63.94
-0.12%
$ 596,461 $ 3.12 million
May 14, 3 AM $ 64.01
-0.18%
$ 597,130 $ 3.14 million
May 14, 2 AM $ 64.16
+0.11%
$ 598,500 $ 3.13 million
May 14, 1 AM $ 64.1
-0.14%
$ 597,894 $ 3.17 million
May 14, 12 AM $ 64.17
+0.30%
$ 598,544 $ 3.14 million
May 13, 11 PM $ 63.99
-0.14%
$ 596,883 $ 3.15 million
May 13, 10 PM $ 64.09
+0.04%
$ 597,846 $ 3.18 million
May 13, 9 PM $ 64.07
-0.10%
$ 597,651 $ 3.22 million
May 13, 8 PM $ 64.17
-0.32%
$ 598,582 $ 3.18 million
May 13, 7 PM $ 64.42
-1.68%
$ 600,890 $ 3.2 million
May 13, 6 PM $ 65.49
+0.70%
$ 610,930 $ 3.21 million
May 13, 5 PM $ 65.04
+0.78%
$ 606,689 $ 3.24 million
May 13, 4 PM $ 64.56
-0.59%
$ 602,256 $ 3.25 million
May 13, 3 PM $ 64.98
+1.44%
$ 606,122 $ 3.28 million
May 13, 2 PM $ 64.05
+2.54%
$ 597,501 $ 3.28 million
May 13, 1 PM $ 62.47
-3.33%
$ 582,722 $ 3.27 million
May 13, 12 PM $ 64.62
-1.37%
$ 602,804 $ 3.23 million
May 13, 11 AM $ 65.39
-0.07%
$ 609,936 $ 3.24 million
May 13, 10 AM $ 65.42
+0.13%
$ 610,279 $ 3.25 million
May 13, 9 AM $ 65.35
-0.03%
$ 609,547 $ 3.24 million
May 13, 8 AM $ 65.46
+0.08%
$ 610,566 $ 3.26 million
May 13, 7 AM $ 65.4
-0.02%
$ 610,085 $ 3.33 million
May 13, 6 AM $ 65.41
-0.33%
$ 610,180 $ 3.32 million
May 13, 5 AM $ 65.63
+0.52%
$ 612,232 $ 3.31 million
May 13, 4 AM $ 65.35
-0.24%
$ 609,548 $ 3.32 million
May 13, 3 AM $ 65.54
-0.03%
$ 611,314 $ 3.29 million
May 13, 2 AM $ 65.54
+0.14%
$ 611,398 $ 3.32 million
May 13, 1 AM $ 65.52
+0.01%
$ 611,125 $ 3.29 million
May 13, 12 AM $ 65.51
+0.06%
$ 611,036 $ 3.31 million
May 12, 11 PM $ 65.45
-0.07%
$ 610,519 $ 3.31 million
May 12, 10 PM $ 65.48
+0.26%
$ 610,806 $ 3.31 million
May 12, 9 PM $ 65.28
-0.11%
$ 608,905 $ 3.28 million
May 12, 8 PM $ 65.32
-0.31%
$ 609,351 $ 3.32 million
May 12, 7 PM $ 65.51
+0.04%
$ 611,091 $ 3.33 million
May 12, 6 PM $ 65.48
+1.65%
$ 610,754 $ 3.37 million
May 12, 5 PM $ 64.42
+0.84%
$ 600,913 $ 3.38 million
May 12, 4 PM $ 63.88
+0.34%
$ 595,899 $ 3.42 million