MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 32
Download
Date Close Price change Market cap Trading volume
Apr 29, 12 AM $ 62.06
+0.34%
$ 55,487 $ 657,876
Apr 28, 11 PM $ 61.86
+0.05%
$ 55,308 $ 659,799
Apr 28, 10 PM $ 61.87
+0.04%
$ 55,321 $ 658,473
Apr 28, 9 PM $ 61.82
-0.03%
$ 55,273 $ 658,985
Apr 28, 8 PM $ 61.88
+0.01%
$ 55,325 $ 657,490
Apr 28, 7 PM $ 61.87
-0.30%
$ 55,321 $ 657,594
Apr 28, 6 PM $ 62.28
-0.03%
$ 55,686 $ 658,597
Apr 28, 5 PM $ 62.32
+1.38%
$ 55,717 $ 659,591
Apr 28, 4 PM $ 61.5
+0.58%
$ 54,990 $ 659,804
Apr 28, 3 PM $ 61.25
+0.51%
$ 54,764 $ 659,644
Apr 28, 2 PM $ 60.89
-3.45%
$ 54,446 $ 659,040
Apr 28, 1 PM $ 63.16
+0.03%
$ 56,472 $ 660,085
Apr 28, 12 PM $ 63.1
-0.05%
$ 56,419 $ 662,508
Apr 28, 11 AM $ 63.16
-1.64%
$ 56,469 $ 661,945
Apr 28, 10 AM $ 64.21
+0.24%
$ 57,411 $ 662,230
Apr 28, 9 AM $ 64.35
-0.23%
$ 57,534 $ 663,011
Apr 28, 8 AM $ 64.57
-0.47%
$ 57,729 $ 662,777
Apr 28, 7 AM $ 64.82
+0.06%
$ 57,955 $ 661,817
Apr 28, 6 AM $ 64.54
-0.82%
$ 57,703 $ 662,544
Apr 28, 5 AM $ 65.09
+0.02%
$ 58,194 $ 663,303
Apr 28, 4 AM $ 65.11
+0.03%
$ 58,215 $ 662,763
Apr 28, 3 AM $ 65.13
-0.02%
$ 58,230 $ 662,799
Apr 28, 2 AM $ 65.09
-0.03%
$ 58,198 $ 662,941
Apr 28, 1 AM $ 65.11
+0.08%
$ 58,218 $ 662,445
Apr 28, 12 AM $ 65.14
+0.89%
$ 58,237 $ 662,886
Apr 27, 11 PM $ 64.7
+0.26%
$ 57,847 $ 660,016
Apr 27, 10 PM $ 64.7
-0.04%
$ 57,850 $ 660,461
Apr 27, 9 PM $ 64.53
-0.05%
$ 57,695 $ 660,002
Apr 27, 8 PM $ 64.55
-0.15%
$ 57,711 $ 660,730
Apr 27, 7 PM $ 64.65
+0.51%
$ 57,804 $ 661,037
Apr 27, 6 PM $ 64.36
-0.51%
$ 57,545 $ 660,016
Apr 27, 5 PM $ 64.71
+1.19%
$ 57,857 $ 659,652
Apr 27, 4 PM $ 63.9
+1.05%
$ 57,136 $ 659,481
Apr 27, 3 PM $ 63.17
-0.64%
$ 56,478 $ 659,408
Apr 27, 2 PM $ 63.8
+1.49%
$ 57,039 $ 658,951
Apr 27, 1 PM $ 62.12
+2.37%
$ 55,545 $ 656,347
Apr 27, 12 PM $ 60.78
-0.30%
$ 54,343 $ 651,958
Apr 27, 11 AM $ 60.83
-0.08%
$ 54,385 $ 652,353
Apr 27, 10 AM $ 60.84
+0.02%
$ 54,397 $ 650,835
Apr 27, 9 AM $ 60.83
-0.08%
$ 54,389 $ 649,157
Apr 27, 8 AM $ 60.88
-0.14%
$ 54,431 $ 649,243
Apr 27, 7 AM $ 60.99
+0.29%
$ 54,535 $ 650,133
Apr 27, 6 AM $ 60.98
+0.13%
$ 54,526 $ 649,765
Apr 27, 5 AM $ 61.08
+0.47%
$ 54,614 $ 649,709
Apr 27, 4 AM $ 60.99
+0.22%
$ 54,529 $ 649,738
Apr 27, 3 AM $ 60.9
-0.30%
$ 54,450 $ 649,586
Apr 27, 2 AM $ 61.11
+0.11%
$ 54,636 $ 648,764
Apr 27, 1 AM $ 61.04
-0.06%
$ 54,577 $ 648,594
Apr 27, 12 AM $ 61.08
+0.06%
$ 54,609 $ 647,986
Apr 26, 11 PM $ 60.98
+0.08%
$ 54,525 $ 648,223