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
$278.00
-1.21% 1D
Recently Viewed
1H+0.61%
1D-1.21%
1W-14.67%
1M-19.47%
Alphabet Class A (Ondo Tokenized Stock) (GOOGLON) has 90 days of daily open, high, low and close on file. Over that window GOOGLON ranged $278.26 to $358.66, closed at $278.26 and is down 21.6% across the window.
Alphabet Class A (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$358.66
Window low
$278.26
First → last
-21.65%
Latest close
$278.26
vs live
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $281.54 | $281.63 | $275.00 | $278.26 | -1.17% | $36,958 | $21.07M |
| Nov 3, 2026 | $280.83 | $283.27 | $278.56 | $281.54 | +0.25% | $157,006 | $21.32M |
| Nov 2, 2026 | $285.18 | $288.60 | $280.83 | $280.83 | -1.53% | $161,808 | $21.27M |
| Nov 1, 2026 | $284.41 | $286.60 | $283.35 | $285.18 | +0.27% | $151,483 | $21.59M |
| Oct 31, 2026 | $282.50 | $287.99 | $281.62 | $284.41 | +0.68% | $166,887 | $21.54M |
| Oct 30, 2026 | $283.46 | $287.59 | $278.40 | $282.50 | -0.34% | $199,140 | $21.39M |
| Oct 29, 2026 | $295.83 | $301.97 | $282.00 | $283.46 | -4.18% | $220,338 | $21.46M |
| Oct 28, 2026 | $323.85 | $332.50 | $289.49 | $295.83 | -8.65% | $168,864 | $22.40M |
| Oct 27, 2026 | $319.36 | $324.86 | $315.97 | $323.85 | +1.41% | $159,597 | $24.52M |
| Oct 26, 2026 | $321.85 | $324.11 | $317.55 | $319.36 | -0.77% | $155,635 | $24.18M |
| Oct 25, 2026 | $322.72 | $324.31 | $321.41 | $321.85 | -0.27% | $157,778 | $24.37M |
| Oct 24, 2026 | $321.87 | $323.70 | $319.40 | $322.72 | +0.26% | $154,934 | $24.44M |
| Oct 23, 2026 | $325.22 | $327.20 | $321.33 | $321.87 | -1.03% | $154,487 | $24.37M |
| Oct 22, 2026 | $334.37 | $335.45 | $323.22 | $325.22 | -2.74% | $164,459 | $24.63M |
| Oct 21, 2026 | $343.19 | $349.53 | $331.59 | $334.37 | -2.57% | $302,522 | $25.32M |
| Oct 20, 2026 | $347.02 | $347.43 | $340.76 | $343.19 | -1.10% | $189,097 | $25.99M |
| Oct 19, 2026 | $343.57 | $347.73 | $343.33 | $347.02 | +1.00% | $212,372 | $26.28M |
| Oct 18, 2026 | $339.14 | $344.55 | $338.38 | $343.57 | +1.31% | $153,189 | $26.02M |
| Oct 17, 2026 | $340.54 | $342.60 | $338.01 | $339.14 | -0.41% | $159,385 | $25.68M |
| Oct 16, 2026 | $349.65 | $351.94 | $340.04 | $340.54 | -2.61% | $332,587 | $25.79M |
| Oct 15, 2026 | $345.18 | $353.31 | $342.24 | $349.65 | +1.29% | $306,868 | $26.48M |
| Oct 14, 2026 | $355.43 | $364.74 | $345.15 | $345.18 | -2.88% | $303,657 | $26.14M |
| Oct 13, 2026 | $354.54 | $359.82 | $350.37 | $355.43 | +0.25% | $304,356 | $26.91M |
| Oct 12, 2026 | $353.58 | $357.18 | $350.72 | $354.54 | +0.27% | $271,447 | $26.85M |
| Oct 11, 2026 | $351.40 | $353.66 | $350.62 | $353.58 | +0.62% | $151,493 | $26.77M |
| Oct 10, 2026 | $352.59 | $353.97 | $351.05 | $351.40 | -0.34% | $158,912 | $26.61M |
| Oct 9, 2026 | $349.44 | $355.77 | $349.05 | $352.59 | +0.90% | $265,421 | $26.70M |
| Oct 8, 2026 | $350.75 | $365.74 | $347.63 | $349.44 | -0.37% | $290,888 | $26.46M |
| Oct 7, 2026 | $349.39 | $351.62 | $344.77 | $350.75 | +0.39% | $237,668 | $26.56M |
| Oct 6, 2026 | $346.68 | $349.92 | $345.38 | $349.39 | +0.78% | $227,489 | $26.46M |
| Oct 5, 2026 | $345.20 | $348.89 | $342.88 | $346.68 | +0.43% | $227,881 | $26.25M |
| Oct 4, 2026 | $344.11 | $345.20 | $343.82 | $345.20 | +0.32% | $147,945 | $26.14M |
| Oct 3, 2026 | $343.85 | $345.98 | $343.68 | $344.11 | +0.08% | $147,690 | $26.06M |
| Oct 2, 2026 | $339.84 | $346.67 | $339.45 | $343.85 | +1.18% | $322,976 | $26.04M |
| Oct 1, 2026 | $350.94 | $356.50 | $336.53 | $339.84 | -3.16% | $346,358 | $25.73M |
| Sep 30, 2026 | $341.94 | $359.25 | $341.33 | $350.94 | +2.63% | $357,664 | $26.57M |
| Sep 29, 2026 | $343.16 | $344.52 | $339.06 | $341.94 | -0.36% | $218,274 | $25.89M |
| Sep 28, 2026 | $345.01 | $345.45 | $340.51 | $343.16 | -0.54% | $248,544 | $25.98M |
| Sep 27, 2026 | $346.14 | $346.19 | $344.09 | $345.01 | -0.33% | $150,936 | $26.13M |
| Sep 26, 2026 | $344.90 | $346.19 | $344.07 | $346.14 | +0.36% | $154,241 | $26.21M |
| Sep 25, 2026 | $342.34 | $347.17 | $342.01 | $344.90 | +0.75% | $212,273 | $26.12M |
| Sep 24, 2026 | $340.30 | $343.92 | $336.03 | $342.34 | +0.60% | $237,303 | $25.92M |
| Sep 23, 2026 | $352.86 | $354.04 | $340.01 | $340.30 | -3.56% | $221,927 | $25.77M |
| Sep 22, 2026 | $357.22 | $364.96 | $351.20 | $352.86 | -1.22% | $274,383 | $26.72M |
| Sep 21, 2026 | $351.56 | $360.00 | $350.50 | $357.22 | +1.61% | $312,767 | $27.05M |
| Sep 20, 2026 | $352.41 | $352.48 | $349.36 | $351.56 | -0.24% | $150,322 | $26.62M |
| Sep 19, 2026 | $351.64 | $352.82 | $350.24 | $352.41 | +0.22% | $157,244 | $26.69M |
| Sep 18, 2026 | $347.64 | $359.32 | $347.37 | $351.64 | +1.15% | $299,081 | $26.63M |
| Sep 17, 2026 | $346.23 | $349.89 | $345.15 | $347.64 | +0.41% | $278,996 | $26.32M |
| Sep 16, 2026 | $345.83 | $348.54 | $341.85 | $346.23 | +0.12% | $326,062 | $26.22M |
| Sep 15, 2026 | $348.57 | $349.04 | $343.75 | $345.83 | -0.79% | $217,249 | $26.19M |
| Sep 14, 2026 | $340.50 | $350.76 | $334.70 | $348.57 | +2.37% | $273,885 | $26.39M |
| Sep 13, 2026 | $341.61 | $341.71 | $337.23 | $340.50 | -0.32% | $160,881 | $25.78M |
| Sep 12, 2026 | $339.14 | $341.71 | $338.78 | $341.61 | +0.73% | $157,999 | $25.87M |
| Sep 11, 2026 | $332.43 | $343.77 | $331.61 | $339.14 | +2.02% | $297,553 | $25.68M |
| Sep 10, 2026 | $331.55 | $337.92 | $328.97 | $332.43 | +0.27% | $269,449 | $25.17M |
| Sep 9, 2026 | $339.48 | $340.64 | $328.86 | $331.55 | -2.34% | $284,625 | $25.11M |
| Sep 8, 2026 | $339.90 | $340.52 | $334.16 | $339.48 | -0.12% | $265,430 | $25.71M |
| Sep 7, 2026 | $340.06 | $340.96 | $338.73 | $339.90 | -0.05% | $184,550 | $25.74M |
| Sep 6, 2026 | $339.90 | $340.55 | $339.01 | $340.06 | +0.05% | $156,596 | $25.75M |
| Sep 5, 2026 | $339.48 | $340.55 | $339.01 | $339.90 | +0.12% | $151,384 | $25.74M |
| Sep 4, 2026 | $343.87 | $344.77 | $337.94 | $339.48 | -1.28% | $239,501 | $25.71M |
| Sep 3, 2026 | $338.81 | $345.14 | $338.41 | $343.87 | +1.49% | $242,418 | $26.04M |
| Sep 2, 2026 | $337.52 | $340.41 | $334.49 | $338.81 | +0.38% | $239,463 | $25.66M |
| Sep 1, 2026 | $340.39 | $340.78 | $334.25 | $337.52 | -0.84% | $197,050 | $25.56M |
| Aug 31, 2026 | $344.65 | $346.54 | $337.95 | $340.39 | -1.24% | $178,948 | $25.78M |
| Aug 30, 2026 | $345.80 | $346.92 | $344.65 | $344.65 | -0.33% | $103,664 | $26.10M |
| Aug 29, 2026 | $346.55 | $347.77 | $345.34 | $345.80 | -0.22% | $113,552 | $26.18M |
| Aug 28, 2026 | $341.05 | $350.05 | $341.05 | $346.55 | +1.61% | $200,575 | $26.24M |
| Aug 27, 2026 | $343.73 | $343.91 | $339.50 | $341.05 | -0.78% | $221,641 | $25.83M |
| Aug 26, 2026 | $347.11 | $348.43 | $340.82 | $343.73 | -0.97% | $282,580 | $26.03M |
| Aug 25, 2026 | $348.78 | $351.48 | $346.33 | $347.11 | -0.48% | $328,351 | $26.28M |
| Aug 24, 2026 | $348.60 | $352.27 | $342.98 | $348.78 | +0.05% | $94,897 | $26.41M |
| Aug 23, 2026 | $345.38 | $348.60 | $344.01 | $348.60 | +0.93% | $54,976 | $26.40M |
| Aug 22, 2026 | $345.89 | $347.40 | $343.50 | $345.38 | -0.15% | $54,930 | $26.15M |
| Aug 21, 2026 | $341.46 | $347.17 | $341.46 | $345.89 | +1.30% | $73,252 | $26.19M |
| Aug 20, 2026 | $345.59 | $346.81 | $339.66 | $341.46 | -1.20% | $67,092 | $25.86M |
| Aug 19, 2026 | $344.49 | $347.49 | $342.35 | $345.59 | +0.32% | $57,890 | $26.17M |
| Aug 18, 2026 | $344.45 | $345.82 | $342.06 | $344.49 | +0.01% | $62,485 | $26.09M |
| Aug 17, 2026 | $351.00 | $351.68 | $343.62 | $344.45 | -1.87% | $58,224 | $26.08M |
| Aug 16, 2026 | $351.49 | $351.72 | $349.55 | $351.00 | -0.14% | $56,190 | $26.58M |
| Aug 15, 2026 | $349.48 | $351.72 | $349.12 | $351.49 | +0.58% | $56,928 | $26.62M |
| Aug 14, 2026 | $346.99 | $350.38 | $346.23 | $349.48 | +0.72% | $57,178 | $26.46M |
| Aug 13, 2026 | $344.66 | $349.09 | $344.17 | $346.99 | +0.68% | $56,761 | $26.27M |
| Aug 12, 2026 | $347.41 | $349.09 | $341.94 | $344.66 | -0.79% | $70,711 | $26.10M |
| Aug 11, 2026 | $358.14 | $362.08 | $345.30 | $347.41 | -3.00% | $58,810 | $26.31M |
| Aug 10, 2026 | $358.66 | $359.33 | $353.92 | $358.14 | -0.14% | $56,127 | $27.12M |
| Aug 9, 2026 | $358.27 | $360.78 | $356.57 | $358.66 | +0.11% | $56,626 | $27.16M |
| Aug 8, 2026 | $355.14 | $358.44 | $354.89 | $358.27 | +0.88% | $55,622 | $27.13M |
| Aug 7, 2026 | $359.56 | $363.30 | $354.30 | $355.14 | — | $55,418 | $26.89M |
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 $278.00, roughly 31.8% 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 $3.44T, on roughly $511,939 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 21.65%.
What were GOOGLON's high and low in this window?
In this sample, the highest trade print is about $365.74 (Oct 8, 2026) and the lowest about $275.00 (Nov 4, 2026).
What were GOOGLON's best and worst days in this window?
Best close-to-close day was about +2.63% (Sep 30, 2026); worst was -8.65% (Oct 28, 2026).