What historical data is shown for GOOGLON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Alphabet Class A (Ondo Tokenized Stock) (GOOGLON) Historical Data
ETH
RWA
Alphabet Class A (Ondo Tokenized Stock) Historical Price Information — Daily GOOGLON Open, High, Low, Close & Volume
$345.58
+0.39% 1D
Recently Viewed
1H-0.31%
1D+0.39%
1W+4.24%
1M+0.33%
Alphabet Class A (Ondo Tokenized Stock) (GOOGLON) has 90 days of daily open, high, low and close on file. Over that window GOOGLON ranged $319.49 to $379.75, closed at $345.52 and is down 5.9% across the window.
Alphabet Class A (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$379.75
Window low
$319.49
First → last
-5.87%
Latest close
$345.52
vs live
+0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GOOGLON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $345.83 | $348.54 | $345.03 | $345.52 | -0.09% | $260,514 | $19.93M |
| Sep 15, 2026 | $348.57 | $349.04 | $343.75 | $345.83 | -0.79% | $217,249 | $19.95M |
| Sep 14, 2026 | $340.50 | $350.76 | $334.70 | $348.57 | +2.37% | $273,885 | $20.11M |
| Sep 13, 2026 | $341.61 | $341.71 | $337.23 | $340.50 | -0.32% | $160,881 | $19.64M |
| Sep 12, 2026 | $339.14 | $341.71 | $338.78 | $341.61 | +0.73% | $157,999 | $19.70M |
| Sep 11, 2026 | $332.43 | $343.77 | $331.61 | $339.14 | +2.02% | $297,553 | $19.56M |
| Sep 10, 2026 | $331.55 | $337.92 | $328.97 | $332.43 | +0.27% | $269,449 | $19.17M |
| Sep 9, 2026 | $339.48 | $340.64 | $328.86 | $331.55 | -2.34% | $284,625 | $19.12M |
| Sep 8, 2026 | $339.90 | $340.52 | $334.16 | $339.48 | -0.12% | $265,430 | $19.58M |
| Sep 7, 2026 | $340.06 | $340.96 | $338.73 | $339.90 | -0.05% | $184,550 | $19.61M |
| Sep 6, 2026 | $339.90 | $340.55 | $339.01 | $340.06 | +0.05% | $156,596 | $19.62M |
| Sep 5, 2026 | $339.48 | $340.55 | $339.01 | $339.90 | +0.12% | $151,384 | $19.61M |
| Sep 4, 2026 | $343.87 | $344.77 | $337.94 | $339.48 | -1.28% | $239,501 | $19.58M |
| Sep 3, 2026 | $338.81 | $345.14 | $338.41 | $343.87 | +1.49% | $242,418 | $19.83M |
| Sep 2, 2026 | $337.52 | $340.41 | $334.49 | $338.81 | +0.38% | $239,463 | $19.54M |
| Sep 1, 2026 | $340.39 | $340.78 | $334.25 | $337.52 | -0.84% | $197,050 | $19.47M |
| Aug 31, 2026 | $344.65 | $346.54 | $337.95 | $340.39 | -1.24% | $178,948 | $19.63M |
| Aug 30, 2026 | $345.80 | $346.92 | $344.65 | $344.65 | -0.33% | $103,664 | $19.88M |
| Aug 29, 2026 | $346.55 | $347.77 | $345.34 | $345.80 | -0.22% | $113,552 | $19.95M |
| Aug 28, 2026 | $341.05 | $350.05 | $341.05 | $346.55 | +1.61% | $200,575 | $19.99M |
| Aug 27, 2026 | $343.73 | $343.91 | $339.50 | $341.05 | -0.78% | $221,641 | $19.67M |
| Aug 26, 2026 | $347.11 | $348.43 | $340.82 | $343.73 | -0.97% | $282,580 | $19.83M |
| Aug 25, 2026 | $348.78 | $351.48 | $346.33 | $347.11 | -0.48% | $328,351 | $20.02M |
| Aug 24, 2026 | $348.60 | $352.27 | $342.98 | $348.78 | +0.05% | $94,897 | $20.12M |
| Aug 23, 2026 | $345.38 | $348.60 | $344.01 | $348.60 | +0.93% | $54,976 | $20.11M |
| Aug 22, 2026 | $345.89 | $347.40 | $343.50 | $345.38 | -0.15% | $54,930 | $19.92M |
| Aug 21, 2026 | $341.46 | $347.17 | $341.46 | $345.89 | +1.30% | $73,252 | $19.95M |
| Aug 20, 2026 | $345.59 | $346.81 | $339.66 | $341.46 | -1.20% | $67,092 | $19.70M |
| Aug 19, 2026 | $344.49 | $347.49 | $342.35 | $345.59 | +0.32% | $57,890 | $19.93M |
| Aug 18, 2026 | $344.45 | $345.82 | $342.06 | $344.49 | +0.01% | $62,485 | $19.87M |
| Aug 17, 2026 | $351.00 | $351.68 | $343.62 | $344.45 | -1.87% | $58,224 | $19.87M |
| Aug 16, 2026 | $351.49 | $351.72 | $349.55 | $351.00 | -0.14% | $56,190 | $20.25M |
| Aug 15, 2026 | $349.48 | $351.72 | $349.12 | $351.49 | +0.58% | $56,928 | $20.27M |
| Aug 14, 2026 | $346.99 | $350.38 | $346.23 | $349.48 | +0.72% | $57,178 | $20.16M |
| Aug 13, 2026 | $344.66 | $349.09 | $344.17 | $346.99 | +0.68% | $56,761 | $20.01M |
| Aug 12, 2026 | $347.41 | $349.09 | $341.94 | $344.66 | -0.79% | $70,711 | $19.88M |
| Aug 11, 2026 | $358.14 | $362.08 | $345.30 | $347.41 | -3.00% | $58,810 | $20.04M |
| Aug 10, 2026 | $358.66 | $359.33 | $353.92 | $358.14 | -0.14% | $56,127 | $20.66M |
| Aug 9, 2026 | $358.27 | $360.78 | $356.57 | $358.66 | +0.11% | $56,626 | $20.69M |
| Aug 8, 2026 | $355.14 | $358.44 | $354.89 | $358.27 | +0.88% | $55,622 | $20.67M |
| Aug 7, 2026 | $359.56 | $363.30 | $354.30 | $355.14 | -1.23% | $55,418 | $20.48M |
| Aug 6, 2026 | $365.67 | $367.08 | $358.03 | $359.56 | -1.67% | $60,746 | $20.74M |
| Aug 5, 2026 | $379.75 | $386.73 | $360.77 | $365.67 | -3.71% | $69,700 | $21.09M |
| Aug 4, 2026 | $372.14 | $381.99 | $368.08 | $379.75 | +2.04% | $63,613 | $21.90M |
| Aug 3, 2026 | $358.79 | $377.49 | $357.88 | $372.14 | +3.72% | $59,081 | $21.47M |
| Aug 2, 2026 | $352.41 | $359.06 | $352.37 | $358.79 | +1.81% | $57,812 | $20.70M |
| Aug 1, 2026 | $354.97 | $355.42 | $348.14 | $352.41 | -0.72% | $54,319 | $20.33M |
| Jul 31, 2026 | $335.98 | $358.98 | $335.93 | $354.97 | +5.65% | $59,947 | $20.48M |
| Jul 30, 2026 | $336.02 | $338.43 | $332.80 | $335.98 | -0.01% | $57,154 | $19.38M |
| Jul 29, 2026 | $335.73 | $343.27 | $330.96 | $336.02 | +0.09% | $56,798 | $19.38M |
| Jul 28, 2026 | $328.02 | $336.99 | $324.59 | $335.73 | +2.35% | $54,797 | $19.37M |
| Jul 27, 2026 | $324.63 | $330.41 | $322.30 | $328.02 | +1.04% | $61,549 | $18.92M |
| Jul 26, 2026 | $321.40 | $324.67 | $319.86 | $324.63 | +1.00% | $55,042 | $18.73M |
| Jul 25, 2026 | $321.23 | $324.47 | $317.49 | $321.40 | +0.05% | $74,781 | $18.54M |
| Jul 24, 2026 | $319.49 | $326.04 | $318.35 | $321.23 | +0.54% | $63,944 | $18.53M |
| Jul 23, 2026 | $331.87 | $337.00 | $317.34 | $319.49 | -3.73% | $92,873 | $18.43M |
| Jul 22, 2026 | $349.02 | $352.67 | $328.23 | $331.87 | -4.91% | $82,445 | $19.14M |
| Jul 21, 2026 | $353.63 | $356.96 | $346.94 | $349.02 | -1.30% | $102,054 | $20.13M |
| Jul 20, 2026 | $350.14 | $359.63 | $347.06 | $353.63 | +1.00% | $77,416 | $20.40M |
| Jul 19, 2026 | $348.16 | $352.14 | $346.02 | $350.14 | +0.57% | $56,622 | $20.20M |
| Jul 18, 2026 | $349.58 | $352.17 | $335.00 | $348.16 | -0.41% | $70,082 | $20.08M |
| Jul 17, 2026 | $357.84 | $358.47 | $344.66 | $349.58 | -2.31% | $65,539 | $20.16M |
| Jul 16, 2026 | $372.56 | $379.86 | $353.91 | $357.84 | -3.95% | $96,048 | $20.64M |
| Jul 15, 2026 | $359.18 | $374.47 | $358.01 | $372.56 | +3.73% | $61,678 | $21.49M |
| Jul 14, 2026 | $355.38 | $360.18 | $350.72 | $359.18 | +1.07% | $66,098 | $20.72M |
| Jul 13, 2026 | $356.16 | $358.21 | $354.07 | $355.38 | -0.22% | $58,691 | $20.50M |
| Jul 12, 2026 | $358.85 | $359.08 | $355.88 | $356.16 | -0.75% | $60,111 | $20.54M |
| Jul 11, 2026 | $357.15 | $359.03 | $356.79 | $358.85 | +0.48% | $56,543 | $20.70M |
| Jul 10, 2026 | $358.34 | $361.50 | $354.95 | $357.15 | -0.33% | $56,686 | $20.60M |
| Jul 9, 2026 | $362.86 | $363.69 | $353.37 | $358.34 | -1.25% | $63,624 | $20.67M |
| Jul 8, 2026 | $367.04 | $368.85 | $360.12 | $362.86 | -1.14% | $65,778 | $20.93M |
| Jul 7, 2026 | $366.68 | $373.00 | $362.90 | $367.04 | +0.10% | $97,826 | $21.17M |
| Jul 6, 2026 | $361.64 | $368.18 | $359.13 | $366.68 | +1.39% | $68,453 | $21.15M |
| Jul 5, 2026 | $361.59 | $361.89 | $359.44 | $361.64 | +0.01% | $56,016 | $20.86M |
| Jul 4, 2026 | $360.39 | $361.88 | $359.21 | $361.59 | +0.33% | $57,158 | $20.86M |
| Jul 3, 2026 | $359.25 | $361.67 | $358.29 | $360.39 | +0.32% | $59,701 | $20.79M |
| Jul 2, 2026 | $360.55 | $364.23 | $354.98 | $359.25 | -0.36% | $87,915 | $20.72M |
| Jul 1, 2026 | $357.74 | $363.16 | $354.48 | $360.55 | +0.79% | $81,902 | $20.80M |
| Jun 30, 2026 | $353.79 | $359.91 | $351.13 | $357.74 | +1.12% | $59,736 | $20.63M |
| Jun 29, 2026 | $343.60 | $354.48 | $339.53 | $353.79 | +2.97% | $104,105 | $20.41M |
| Jun 28, 2026 | $340.30 | $343.88 | $339.52 | $343.60 | +0.97% | $61,662 | $19.82M |
| Jun 27, 2026 | $339.95 | $342.64 | $339.01 | $340.30 | +0.10% | $64,778 | $19.63M |
| Jun 26, 2026 | $343.31 | $346.66 | $337.33 | $339.95 | -0.98% | $108,651 | $19.61M |
| Jun 25, 2026 | $343.09 | $345.97 | $338.50 | $343.31 | +0.06% | $101,859 | $19.80M |
| Jun 24, 2026 | $349.85 | $353.90 | $342.90 | $343.09 | -1.93% | $70,577 | $19.79M |
| Jun 23, 2026 | $346.64 | $352.05 | $340.07 | $349.85 | +0.93% | $73,048 | $20.18M |
| Jun 22, 2026 | $364.90 | $365.56 | $344.69 | $346.64 | -5.00% | $73,366 | $19.99M |
| Jun 21, 2026 | $367.02 | $369.03 | $363.23 | $364.90 | -0.58% | $61,134 | $21.05M |
| Jun 20, 2026 | $367.06 | $370.08 | $364.97 | $367.02 | -0.01% | $81,194 | $21.17M |
| Jun 19, 2026 | $366.39 | $368.66 | $364.53 | $367.06 | — | $63,219 | $21.17M |
Alphabet Class A (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Alphabet Class A (Ondo Tokenized Stock)What is the all-time high for GOOGLON?
Alphabet Class A (Ondo Tokenized Stock)'s record price is about $407.56. It currently trades at $345.58, roughly 15.2% below that peak. The all-time low on record is $206.54. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GOOGLON market cap?
Alphabet Class A (Ondo Tokenized Stock) has a market capitalisation of about $4.21T, on roughly $718,601 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GOOGLON change over this window?
Across 90 daily candles, close-to-close moved down 5.87%.
What were GOOGLON's high and low in this window?
In this sample, the highest trade print is about $386.73 (Aug 5, 2026) and the lowest about $317.34 (Jul 23, 2026).
What were GOOGLON's best and worst days in this window?
Best close-to-close day was about +5.65% (Jul 31, 2026); worst was -5.00% (Jun 22, 2026).