What historical data is shown for TSLAON?
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.
Tesla (Ondo Tokenized Stock) (TSLAON) Historical Data
ETH
RWA
Tesla (Ondo Tokenized Stock) Historical Price Information — Daily TSLAON Open, High, Low, Close & Volume
$360.94
+0.95% 1D
Recently Viewed
1H-0.44%
1D+0.95%
1W-2.20%
1M+6.06%
Tesla (Ondo Tokenized Stock) (TSLAON) has 90 days of daily open, high, low and close on file. Over that window TSLAON ranged $296.60 to $423.45, closed at $360.71 and is down 9.9% across the window.
Tesla (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$423.45
Window low
$296.60
First → last
-9.95%
Latest close
$360.71
vs live
+0.06%
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.
TSLAON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $356.09 | $365.22 | $355.96 | $360.71 | +1.30% | $273,895 | $16.28M |
| Sep 15, 2026 | $359.76 | $362.50 | $354.29 | $356.09 | -1.02% | $250,435 | $16.08M |
| Sep 14, 2026 | $363.34 | $366.86 | $357.17 | $359.76 | -0.99% | $309,582 | $16.24M |
| Sep 13, 2026 | $367.68 | $368.70 | $362.11 | $363.34 | -1.18% | $168,960 | $16.40M |
| Sep 12, 2026 | $365.14 | $369.04 | $364.25 | $367.68 | +0.70% | $175,555 | $16.60M |
| Sep 11, 2026 | $363.27 | $368.42 | $360.30 | $365.14 | +0.51% | $247,790 | $16.48M |
| Sep 10, 2026 | $367.14 | $369.11 | $358.17 | $363.27 | -1.05% | $290,037 | $16.40M |
| Sep 9, 2026 | $366.82 | $374.73 | $363.56 | $367.14 | +0.09% | $279,111 | $16.57M |
| Sep 8, 2026 | $355.32 | $369.67 | $352.21 | $366.82 | +3.24% | $269,056 | $16.56M |
| Sep 7, 2026 | $355.67 | $356.66 | $353.54 | $355.32 | -0.10% | $235,850 | $16.04M |
| Sep 6, 2026 | $357.09 | $358.39 | $355.47 | $355.67 | -0.40% | $183,251 | $16.06M |
| Sep 5, 2026 | $352.60 | $360.35 | $352.52 | $357.09 | +1.27% | $212,852 | $16.12M |
| Sep 4, 2026 | $374.34 | $374.34 | $351.37 | $352.60 | -5.81% | $358,242 | $15.92M |
| Sep 3, 2026 | $356.84 | $383.40 | $356.31 | $374.34 | +4.90% | $297,636 | $16.90M |
| Sep 2, 2026 | $355.93 | $360.65 | $350.46 | $356.84 | +0.26% | $272,088 | $16.11M |
| Sep 1, 2026 | $367.41 | $367.79 | $353.12 | $355.93 | -3.12% | $238,637 | $16.07M |
| Aug 31, 2026 | $348.78 | $368.91 | $345.35 | $367.41 | +5.34% | $235,756 | $16.59M |
| Aug 30, 2026 | $349.84 | $352.58 | $348.12 | $348.78 | -0.30% | $136,116 | $15.75M |
| Aug 29, 2026 | $348.19 | $350.01 | $348.18 | $349.84 | +0.47% | $115,464 | $15.79M |
| Aug 28, 2026 | $354.48 | $358.13 | $345.79 | $348.19 | -1.77% | $207,219 | $15.72M |
| Aug 27, 2026 | $347.64 | $355.73 | $345.04 | $354.48 | +1.97% | $203,078 | $16.00M |
| Aug 26, 2026 | $350.74 | $352.40 | $343.33 | $347.64 | -0.88% | $303,744 | $15.69M |
| Aug 25, 2026 | $349.25 | $356.88 | $348.19 | $350.74 | +0.43% | $364,337 | $15.83M |
| Aug 24, 2026 | $365.22 | $367.95 | $347.81 | $349.25 | -4.37% | $96,155 | $15.77M |
| Aug 23, 2026 | $363.11 | $365.38 | $360.64 | $365.22 | +0.58% | $74,157 | $16.49M |
| Aug 22, 2026 | $363.90 | $363.91 | $359.70 | $363.11 | -0.22% | $62,574 | $16.39M |
| Aug 21, 2026 | $346.53 | $366.44 | $346.49 | $363.90 | +5.01% | $70,759 | $16.43M |
| Aug 20, 2026 | $350.95 | $352.00 | $339.59 | $346.53 | -1.26% | $81,863 | $15.64M |
| Aug 19, 2026 | $336.61 | $351.29 | $334.67 | $350.95 | +4.26% | $57,516 | $15.84M |
| Aug 18, 2026 | $340.32 | $340.73 | $332.45 | $336.61 | -1.09% | $68,409 | $15.20M |
| Aug 17, 2026 | $342.70 | $345.07 | $337.90 | $340.32 | -0.69% | $73,632 | $15.36M |
| Aug 16, 2026 | $342.91 | $344.49 | $335.80 | $342.70 | -0.06% | $70,490 | $15.47M |
| Aug 15, 2026 | $342.02 | $343.76 | $341.54 | $342.91 | +0.26% | $56,552 | $15.48M |
| Aug 14, 2026 | $341.16 | $351.48 | $335.57 | $342.02 | +0.25% | $59,958 | $15.44M |
| Aug 13, 2026 | $327.06 | $343.57 | $325.30 | $341.16 | +4.31% | $77,655 | $15.40M |
| Aug 12, 2026 | $332.59 | $335.50 | $324.77 | $327.06 | -1.66% | $92,339 | $14.77M |
| Aug 11, 2026 | $331.12 | $336.22 | $330.18 | $332.59 | +0.44% | $98,278 | $15.01M |
| Aug 10, 2026 | $330.22 | $333.07 | $327.62 | $331.12 | +0.27% | $59,742 | $14.95M |
| Aug 9, 2026 | $331.83 | $332.75 | $329.75 | $330.22 | -0.49% | $58,410 | $14.91M |
| Aug 8, 2026 | $328.92 | $331.88 | $314.83 | $331.83 | +0.88% | $67,626 | $14.98M |
| Aug 7, 2026 | $320.19 | $333.20 | $319.76 | $328.92 | +2.73% | $72,077 | $14.85M |
| Aug 6, 2026 | $321.92 | $323.01 | $316.68 | $320.19 | -0.54% | $107,339 | $14.46M |
| Aug 5, 2026 | $326.15 | $328.78 | $320.82 | $321.92 | -1.30% | $105,541 | $14.53M |
| Aug 4, 2026 | $323.22 | $329.47 | $321.22 | $326.15 | +0.91% | $100,640 | $14.72M |
| Aug 3, 2026 | $314.98 | $323.77 | $310.87 | $323.22 | +2.62% | $108,040 | $14.59M |
| Aug 2, 2026 | $309.11 | $315.07 | $309.06 | $314.98 | +1.90% | $59,860 | $14.22M |
| Aug 1, 2026 | $309.31 | $311.26 | $307.61 | $309.11 | -0.06% | $69,389 | $13.95M |
| Jul 31, 2026 | $308.68 | $320.47 | $303.39 | $309.31 | +0.20% | $101,072 | $13.96M |
| Jul 30, 2026 | $296.60 | $310.98 | $296.60 | $308.68 | +4.07% | $77,128 | $13.94M |
| Jul 29, 2026 | $306.89 | $308.78 | $293.60 | $296.60 | -3.35% | $74,343 | $13.39M |
| Jul 28, 2026 | $308.04 | $311.51 | $288.74 | $306.89 | -0.37% | $106,146 | $13.85M |
| Jul 27, 2026 | $317.47 | $318.00 | $306.00 | $308.04 | -2.97% | $83,826 | $13.91M |
| Jul 26, 2026 | $312.99 | $317.71 | $312.43 | $317.47 | +1.43% | $75,448 | $14.33M |
| Jul 25, 2026 | $311.73 | $313.42 | $309.91 | $312.99 | +0.40% | $85,000 | $14.13M |
| Jul 24, 2026 | $323.69 | $325.18 | $307.15 | $311.73 | -3.69% | $130,513 | $14.07M |
| Jul 23, 2026 | $359.39 | $362.26 | $316.76 | $323.69 | -9.93% | $201,641 | $14.61M |
| Jul 22, 2026 | $379.95 | $380.14 | $354.71 | $359.39 | -5.41% | $89,527 | $16.22M |
| Jul 21, 2026 | $370.86 | $383.00 | $370.18 | $379.95 | +2.45% | $105,581 | $17.15M |
| Jul 20, 2026 | $383.86 | $386.27 | $370.10 | $370.86 | -3.39% | $117,622 | $16.74M |
| Jul 19, 2026 | $380.72 | $383.89 | $380.49 | $383.86 | +0.82% | $70,235 | $17.33M |
| Jul 18, 2026 | $380.03 | $382.08 | $380.03 | $380.72 | +0.18% | $59,452 | $17.19M |
| Jul 17, 2026 | $388.80 | $389.66 | $378.95 | $380.03 | -2.26% | $98,121 | $17.16M |
| Jul 16, 2026 | $395.28 | $396.39 | $386.62 | $388.80 | -1.64% | $68,522 | $17.55M |
| Jul 15, 2026 | $396.80 | $404.72 | $392.01 | $395.28 | -0.38% | $79,698 | $17.85M |
| Jul 14, 2026 | $393.40 | $401.33 | $390.00 | $396.80 | +0.86% | $81,687 | $17.91M |
| Jul 13, 2026 | $406.17 | $407.56 | $392.51 | $393.40 | -3.14% | $136,925 | $17.76M |
| Jul 12, 2026 | $407.76 | $409.27 | $405.81 | $406.17 | -0.39% | $57,513 | $18.34M |
| Jul 11, 2026 | $408.02 | $409.88 | $407.06 | $407.76 | -0.06% | $76,693 | $18.41M |
| Jul 10, 2026 | $405.11 | $412.44 | $402.00 | $408.02 | +0.72% | $114,453 | $18.42M |
| Jul 9, 2026 | $393.08 | $407.25 | $392.56 | $405.11 | +3.06% | $115,428 | $18.29M |
| Jul 8, 2026 | $402.71 | $417.01 | $391.52 | $393.08 | -2.39% | $194,215 | $17.75M |
| Jul 7, 2026 | $418.23 | $420.01 | $401.86 | $402.71 | -3.71% | $268,332 | $18.18M |
| Jul 6, 2026 | $400.86 | $419.43 | $391.52 | $418.23 | +4.33% | $204,247 | $18.88M |
| Jul 5, 2026 | $399.25 | $402.15 | $398.48 | $400.86 | +0.40% | $83,596 | $18.10M |
| Jul 4, 2026 | $398.54 | $401.79 | $396.17 | $399.25 | +0.18% | $171,181 | $18.02M |
| Jul 3, 2026 | $394.30 | $403.50 | $393.94 | $398.54 | +1.08% | $80,255 | $17.99M |
| Jul 2, 2026 | $423.45 | $435.97 | $390.36 | $394.30 | -6.88% | $235,960 | $17.80M |
| Jul 1, 2026 | $416.56 | $431.60 | $415.37 | $423.45 | +1.65% | $117,516 | $19.12M |
| Jun 30, 2026 | $409.88 | $422.94 | $404.74 | $416.56 | +1.63% | $160,548 | $18.81M |
| Jun 29, 2026 | $380.63 | $412.62 | $380.26 | $409.88 | +7.68% | $95,572 | $18.50M |
| Jun 28, 2026 | $379.10 | $382.29 | $379.09 | $380.63 | +0.40% | $75,757 | $17.18M |
| Jun 27, 2026 | $378.36 | $382.47 | $377.91 | $379.10 | +0.20% | $199,914 | $17.11M |
| Jun 26, 2026 | $374.81 | $386.73 | $367.04 | $378.36 | +0.95% | $91,173 | $17.08M |
| Jun 25, 2026 | $378.42 | $379.17 | $372.51 | $374.81 | -0.95% | $86,265 | $16.92M |
| Jun 24, 2026 | $382.90 | $385.19 | $373.86 | $378.42 | -1.17% | $77,661 | $17.08M |
| Jun 23, 2026 | $403.57 | $404.30 | $380.13 | $382.90 | -5.12% | $76,623 | $17.29M |
| Jun 22, 2026 | $398.91 | $414.18 | $391.61 | $403.57 | +1.17% | $89,794 | $18.22M |
| Jun 21, 2026 | $401.98 | $404.05 | $398.84 | $398.91 | -0.76% | $107,409 | $18.01M |
| Jun 20, 2026 | $400.56 | $402.26 | $399.24 | $401.98 | +0.35% | $85,035 | $18.15M |
| Jun 19, 2026 | $399.13 | $401.24 | $397.19 | $400.56 | — | $142,401 | $18.08M |
Tesla (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Tesla (Ondo Tokenized Stock)What is the all-time high for TSLAON?
Tesla (Ondo Tokenized Stock)'s record price is about $497.31. It currently trades at $360.94, roughly 27.4% below that peak. The all-time low on record is $293.27. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TSLAON market cap?
Tesla (Ondo Tokenized Stock) has a market capitalisation of about $1.42T, on roughly $864,669 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 TSLAON change over this window?
Across 90 daily candles, close-to-close moved down 9.95%.
What were TSLAON's high and low in this window?
In this sample, the highest trade print is about $435.97 (Jul 2, 2026) and the lowest about $288.74 (Jul 28, 2026).
What were TSLAON's best and worst days in this window?
Best close-to-close day was about +7.68% (Jun 29, 2026); worst was -9.93% (Jul 23, 2026).