MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 16
Download
Date Close Price change Market cap Trading volume
May 31, 2 PM $ 64.39
+0.13%
$ 600,660 $ 3.24 million
May 31, 1 PM $ 64.31
+0.01%
$ 599,878 $ 3.25 million
May 31, 12 PM $ 64.3
-0.23%
$ 599,829 $ 3.26 million
May 31, 11 AM $ 64.46
+0.00%
$ 601,246 $ 3.27 million
May 31, 10 AM $ 64.45
+0.05%
$ 601,230 $ 3.28 million
May 31, 9 AM $ 64.42
+0.22%
$ 600,901 $ 3.31 million
May 31, 8 AM $ 64.28
-0.34%
$ 599,606 $ 3.31 million
May 31, 7 AM $ 64.31
+0.00%
$ 599,844 $ 3.26 million
May 31, 6 AM $ 64.31
-0.30%
$ 599,858 $ 3.24 million
May 31, 5 AM $ 64.34
-0.22%
$ 600,157 $ 3.26 million
May 31, 4 AM $ 64.46
+0.03%
$ 601,303 $ 3.22 million
May 31, 3 AM $ 64.44
+0.23%
$ 601,071 $ 3.21 million
May 31, 2 AM $ 64.29
-0.17%
$ 599,711 $ 3.18 million
May 31, 1 AM $ 64.4
+0.17%
$ 600,716 $ 3.15 million
May 31, 12 AM $ 64.29
-0.25%
$ 599,720 $ 3.12 million
May 30, 11 PM $ 64.48
+0.21%
$ 601,460 $ 3.18 million
May 30, 10 PM $ 64.34
+0.08%
$ 600,197 $ 3.2 million
May 30, 9 PM $ 64.26
-0.14%
$ 599,406 $ 3.2 million
May 30, 8 PM $ 64.35
-0.08%
$ 600,249 $ 3.2 million
May 30, 7 PM $ 64.4
+0.04%
$ 600,769 $ 3.19 million
May 30, 6 PM $ 64.37
-0.04%
$ 600,433 $ 3.19 million
May 30, 5 PM $ 64.36
-0.21%
$ 600,342 $ 3.17 million
May 30, 4 PM $ 64.49
+0.33%
$ 601,603 $ 3.18 million
May 30, 3 PM $ 64.28
-0.14%
$ 599,594 $ 3.18 million
May 30, 2 PM $ 64.37
-0.05%
$ 600,450 $ 3.2 million
May 30, 1 PM $ 64.43
+0.25%
$ 600,999 $ 3.21 million
May 30, 12 PM $ 64.27
-0.29%
$ 599,496 $ 3.25 million
May 30, 11 AM $ 64.45
+0.26%
$ 601,227 $ 3.25 million
May 30, 10 AM $ 64.29
+0.02%
$ 599,669 $ 3.27 million
May 30, 9 AM $ 64.27
-0.18%
$ 599,472 $ 3.29 million
May 30, 8 AM $ 64.38
-0.01%
$ 600,527 $ 3.32 million
May 30, 7 AM $ 64.41
+0.19%
$ 600,830 $ 3.36 million
May 30, 6 AM $ 64.29
-0.28%
$ 599,687 $ 3.33 million
May 30, 5 AM $ 64.46
+0.22%
$ 601,306 $ 3.34 million
May 30, 4 AM $ 64.32
+0.07%
$ 600,014 $ 3.39 million
May 30, 3 AM $ 64.28
-0.27%
$ 599,604 $ 3.4 million
May 30, 2 AM $ 64.45
+0.24%
$ 601,206 $ 3.43 million
May 30, 1 AM $ 64.29
-0.03%
$ 599,684 $ 3.48 million
May 30, 12 AM $ 64.27
-0.18%
$ 599,538 $ 3.53 million
May 29, 11 PM $ 64.42
+0.20%
$ 600,866 $ 3.52 million
May 29, 10 PM $ 64.32
-0.06%
$ 599,966 $ 3.52 million
May 29, 9 PM $ 64.37
-0.19%
$ 600,423 $ 3.53 million
May 29, 8 PM $ 64.49
+0.00%
$ 601,576 $ 3.49 million
May 29, 7 PM $ 64.49
+0.65%
$ 601,574 $ 3.55 million
May 29, 6 PM $ 64.09
-1.19%
$ 597,786 $ 3.55 million
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