What historical data is shown for IBMON?
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.
IBM (Ondo Tokenized Stock) (IBMON) Historical Data
IBM (Ondo Tokenized Stock) Historical Price Information — Daily IBMON Open, High, Low, Close & Volume$245.58
-4.13% 1D
Recently Viewed
1H-0.42%
1D-4.13%
1W+0.48%
1M+4.82%
IBM (Ondo Tokenized Stock) (IBMON) has 90 days of daily open, high, low and close on file. Over that window IBMON ranged $208.90 to $310.61, closed at $245.24 and is down 2.7% across the window.
IBM (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$310.61
Window low
$208.90
First → last
-2.73%
Latest close
$245.24
vs live
+0.14%
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.
IBMON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $254.40 | $257.69 | $244.90 | $245.24 | -3.60% | $119,587 | $3.05M |
| Sep 15, 2026 | $254.17 | $257.66 | $250.67 | $254.40 | +0.09% | $150,815 | $3.17M |
| Sep 14, 2026 | $248.03 | $257.07 | $247.61 | $254.17 | +2.48% | $168,818 | $3.17M |
| Sep 13, 2026 | $249.13 | $249.37 | $247.60 | $248.03 | -0.44% | $153,818 | $3.09M |
| Sep 12, 2026 | $248.92 | $249.38 | $248.07 | $249.13 | +0.08% | $153,127 | $3.10M |
| Sep 11, 2026 | $239.28 | $249.27 | $239.05 | $248.92 | +4.03% | $151,303 | $3.10M |
| Sep 10, 2026 | $244.40 | $247.25 | $237.21 | $239.28 | -2.09% | $159,644 | $2.98M |
| Sep 9, 2026 | $237.50 | $247.00 | $235.68 | $244.40 | +2.91% | $159,130 | $3.04M |
| Sep 8, 2026 | $240.79 | $241.13 | $236.07 | $237.50 | -1.37% | $160,164 | $2.96M |
| Sep 7, 2026 | $240.81 | $240.96 | $239.95 | $240.79 | -0.01% | $146,355 | $3.00M |
| Sep 6, 2026 | $240.56 | $240.97 | $239.95 | $240.81 | +0.10% | $144,585 | $3.00M |
| Sep 5, 2026 | $239.74 | $241.81 | $239.74 | $240.56 | +0.34% | $146,150 | $3.00M |
| Sep 4, 2026 | $238.92 | $241.50 | $237.03 | $239.74 | +0.34% | $153,611 | $2.99M |
| Sep 3, 2026 | $237.34 | $241.29 | $236.47 | $238.92 | +0.67% | $144,198 | $2.98M |
| Sep 2, 2026 | $236.84 | $238.23 | $234.00 | $237.34 | +0.21% | $138,685 | $2.96M |
| Sep 1, 2026 | $239.12 | $239.84 | $235.19 | $236.84 | -0.95% | $100,228 | $2.95M |
| Aug 31, 2026 | $241.28 | $241.37 | $237.77 | $239.12 | -0.90% | $105,844 | $2.98M |
| Aug 30, 2026 | $241.04 | $241.69 | $240.19 | $241.28 | +0.10% | $100,855 | $3.00M |
| Aug 29, 2026 | $240.81 | $242.00 | $240.19 | $241.04 | +0.10% | $101,526 | $3.00M |
| Aug 28, 2026 | $243.17 | $245.04 | $240.53 | $240.81 | -0.97% | $98,986 | $3.00M |
| Aug 27, 2026 | $236.37 | $246.27 | $234.76 | $243.17 | +2.88% | $103,022 | $3.03M |
| Aug 26, 2026 | $238.71 | $239.50 | $234.25 | $236.37 | -0.98% | $101,847 | $2.94M |
| Aug 25, 2026 | $236.11 | $240.16 | $234.58 | $238.71 | +1.10% | $102,068 | $2.97M |
| Aug 24, 2026 | $239.36 | $241.89 | $236.00 | $236.11 | -1.36% | $86,237 | $2.94M |
| Aug 23, 2026 | $240.89 | $241.61 | $238.62 | $239.36 | -0.64% | $58,373 | $2.98M |
| Aug 22, 2026 | $240.82 | $242.83 | $238.63 | $240.89 | +0.03% | $57,854 | $3.00M |
| Aug 21, 2026 | $238.97 | $244.16 | $238.57 | $240.82 | +0.77% | $54,363 | $3.00M |
| Aug 20, 2026 | $242.70 | $243.15 | $238.48 | $238.97 | -1.54% | $54,965 | $2.98M |
| Aug 19, 2026 | $237.73 | $244.09 | $236.60 | $242.70 | +2.09% | $54,917 | $3.02M |
| Aug 18, 2026 | $234.29 | $240.18 | $232.54 | $237.73 | +1.47% | $55,121 | $2.96M |
| Aug 17, 2026 | $241.02 | $241.35 | $233.03 | $234.29 | -2.79% | $56,132 | $2.92M |
| Aug 16, 2026 | $240.25 | $241.38 | $239.79 | $241.02 | +0.32% | $56,090 | $3.00M |
| Aug 15, 2026 | $241.05 | $241.38 | $239.79 | $240.25 | -0.33% | $54,788 | $2.99M |
| Aug 14, 2026 | $240.86 | $243.15 | $239.58 | $241.05 | +0.08% | $56,275 | $3.00M |
| Aug 13, 2026 | $240.85 | $245.31 | $237.54 | $240.86 | +0.00% | $57,370 | $3.00M |
| Aug 12, 2026 | $242.59 | $243.15 | $238.19 | $240.85 | -0.72% | $70,699 | $3.00M |
| Aug 11, 2026 | $240.32 | $246.60 | $237.12 | $242.59 | +0.94% | $60,473 | $3.02M |
| Aug 10, 2026 | $236.09 | $244.33 | $236.09 | $240.32 | +1.79% | $57,093 | $2.99M |
| Aug 9, 2026 | $238.49 | $238.56 | $235.84 | $236.09 | -1.01% | $55,450 | $2.94M |
| Aug 8, 2026 | $240.51 | $241.50 | $237.90 | $238.49 | -0.84% | $57,185 | $2.97M |
| Aug 7, 2026 | $237.33 | $241.30 | $236.27 | $240.51 | +1.34% | $54,112 | $3.00M |
| Aug 6, 2026 | $239.97 | $241.36 | $234.33 | $237.33 | -1.10% | $58,692 | $2.96M |
| Aug 5, 2026 | $239.63 | $242.98 | $238.46 | $239.97 | +0.14% | $59,696 | $2.99M |
| Aug 4, 2026 | $230.99 | $240.01 | $228.03 | $239.63 | +3.74% | $59,207 | $2.98M |
| Aug 3, 2026 | $228.95 | $235.17 | $228.32 | $230.99 | +0.89% | $54,613 | $2.88M |
| Aug 2, 2026 | $227.82 | $230.47 | $226.81 | $228.95 | +0.50% | $57,775 | $2.85M |
| Aug 1, 2026 | $226.18 | $228.96 | $226.08 | $227.82 | +0.73% | $55,820 | $2.84M |
| Jul 31, 2026 | $224.74 | $228.38 | $220.99 | $226.18 | +0.64% | $55,757 | $2.82M |
| Jul 30, 2026 | $229.61 | $231.71 | $223.81 | $224.74 | -2.12% | $58,920 | $2.80M |
| Jul 29, 2026 | $230.33 | $233.43 | $225.26 | $229.61 | -0.31% | $56,292 | $2.86M |
| Jul 28, 2026 | $221.76 | $232.98 | $219.52 | $230.33 | +3.86% | $58,460 | $2.87M |
| Jul 27, 2026 | $213.56 | $225.95 | $213.56 | $221.76 | +3.84% | $59,352 | $2.76M |
| Jul 26, 2026 | $213.40 | $218.16 | $210.71 | $213.56 | +0.07% | $56,901 | $2.66M |
| Jul 25, 2026 | $218.36 | $218.97 | $210.84 | $213.40 | -2.27% | $55,031 | $2.66M |
| Jul 24, 2026 | $210.30 | $219.80 | $208.47 | $218.36 | +3.83% | $58,815 | $2.72M |
| Jul 23, 2026 | $208.90 | $212.60 | $204.20 | $210.30 | +0.67% | $58,340 | $2.62M |
| Jul 22, 2026 | $215.78 | $217.10 | $206.27 | $208.90 | -3.19% | $57,770 | $2.60M |
| Jul 21, 2026 | $218.53 | $219.13 | $214.35 | $215.78 | -1.26% | $58,892 | $2.69M |
| Jul 20, 2026 | $216.58 | $221.17 | $213.69 | $218.53 | +0.90% | $61,844 | $2.72M |
| Jul 19, 2026 | $214.69 | $219.20 | $211.87 | $216.58 | +0.88% | $55,839 | $2.70M |
| Jul 18, 2026 | $216.22 | $220.66 | $212.80 | $214.69 | -0.71% | $55,817 | $2.67M |
| Jul 17, 2026 | $220.62 | $220.62 | $214.91 | $216.22 | -1.99% | $59,050 | $2.69M |
| Jul 16, 2026 | $216.04 | $223.59 | $209.09 | $220.62 | +2.12% | $79,434 | $2.75M |
| Jul 15, 2026 | $223.99 | $227.49 | $215.96 | $216.04 | -3.55% | $75,228 | $2.69M |
| Jul 14, 2026 | $295.18 | $296.58 | $218.82 | $223.99 | -24.12% | $111,727 | $2.79M |
| Jul 13, 2026 | $294.12 | $300.07 | $293.12 | $295.18 | +0.36% | $58,447 | $3.68M |
| Jul 12, 2026 | $293.89 | $295.38 | $293.11 | $294.12 | +0.08% | $56,249 | $3.66M |
| Jul 11, 2026 | $294.08 | $295.29 | $293.11 | $293.89 | -0.06% | $55,216 | $3.66M |
| Jul 10, 2026 | $300.06 | $302.14 | $293.12 | $294.08 | -1.99% | $57,231 | $3.66M |
| Jul 9, 2026 | $307.29 | $308.70 | $291.84 | $300.06 | -2.35% | $61,113 | $3.74M |
| Jul 8, 2026 | $310.61 | $310.70 | $299.36 | $307.29 | -1.07% | $63,877 | $3.83M |
| Jul 7, 2026 | $303.27 | $315.92 | $302.79 | $310.61 | +2.42% | $61,108 | $3.87M |
| Jul 6, 2026 | $294.62 | $305.84 | $290.98 | $303.27 | +2.94% | $66,624 | $3.78M |
| Jul 5, 2026 | $295.43 | $296.62 | $294.07 | $294.62 | -0.27% | $53,428 | $3.67M |
| Jul 4, 2026 | $294.58 | $296.63 | $294.34 | $295.43 | +0.29% | $56,532 | $3.68M |
| Jul 3, 2026 | $294.16 | $295.40 | $291.99 | $294.58 | +0.14% | $54,541 | $3.67M |
| Jul 2, 2026 | $290.47 | $294.73 | $287.66 | $294.16 | +1.27% | $68,733 | $3.66M |
| Jul 1, 2026 | $286.48 | $298.77 | $285.41 | $290.47 | +1.39% | $64,176 | $3.62M |
| Jun 30, 2026 | $281.78 | $287.42 | $277.96 | $286.48 | +1.67% | $58,739 | $3.57M |
| Jun 29, 2026 | $277.16 | $282.16 | $274.83 | $281.78 | +1.67% | $67,058 | $3.51M |
| Jun 28, 2026 | $275.45 | $277.28 | $274.83 | $277.16 | +0.62% | $52,844 | $3.45M |
| Jun 27, 2026 | $274.94 | $277.28 | $274.29 | $275.45 | +0.19% | $55,094 | $3.43M |
| Jun 26, 2026 | $263.09 | $277.29 | $258.05 | $274.94 | +4.50% | $64,608 | $3.42M |
| Jun 25, 2026 | $266.22 | $284.00 | $262.26 | $263.09 | -1.18% | $86,212 | $3.28M |
| Jun 24, 2026 | $270.24 | $271.31 | $262.80 | $266.22 | -1.49% | $63,463 | $3.32M |
| Jun 23, 2026 | $268.88 | $271.37 | $259.96 | $270.24 | +0.51% | $78,899 | $3.37M |
| Jun 22, 2026 | $251.66 | $268.95 | $248.34 | $268.88 | +6.84% | $72,844 | $3.35M |
| Jun 21, 2026 | $251.93 | $252.78 | $250.13 | $251.66 | -0.11% | $55,859 | $3.13M |
| Jun 20, 2026 | $252.12 | $252.78 | $251.85 | $251.93 | -0.08% | $53,504 | $3.14M |
| Jun 19, 2026 | $254.10 | $254.84 | $251.85 | $252.12 | — | $56,090 | $3.14M |
IBM (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for IBM (Ondo Tokenized Stock)What is the all-time high for IBMON?
IBM (Ondo Tokenized Stock)'s record price is about $332.46. It currently trades at $245.58, roughly 26.1% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IBMON market cap?
IBM (Ondo Tokenized Stock) has a market capitalisation of about $226.18B, on roughly $251,116 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 IBMON change over this window?
Across 90 daily candles, close-to-close moved down 2.73%.
What were IBMON's high and low in this window?
In this sample, the highest trade print is about $315.92 (Jul 7, 2026) and the lowest about $204.20 (Jul 23, 2026).
What were IBMON's best and worst days in this window?
Best close-to-close day was about +6.84% (Jun 22, 2026); worst was -24.12% (Jul 14, 2026).