IonQ (Reality Tokenized) Historical Data

rIONQ Page 12
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 AM $ 52.84
-0.09%
$ 52,656 $ 792.62 million
Jul 1, 5 AM $ 52.89
-0.19%
$ 52,706 $ 792.62 million
Jul 1, 4 AM $ 52.99
-0.04%
$ 52,806 $ 792.62 million
Jul 1, 3 AM $ 53.01
+0.09%
$ 52,826 $ 792.62 million
Jul 1, 2 AM $ 52.96
-0.08%
$ 52,776 $ 792.62 million
Jul 1, 1 AM $ 53
-0.60%
$ 52,816 $ 792.62 million
Jul 1, 12 AM $ 53.36
+0.15%
$ 53,175 $ 792.62 million
Jun 30, 11 PM $ 53.28
+0.47%
$ 53,095 $ 792.61 million
Jun 30, 10 PM $ 53.03
+0.04%
$ 52,846 $ 791.73 million
Jun 30, 9 PM $ 53.01
-0.04%
$ 52,826 $ 790.72 million
Jun 30, 8 PM $ 53.03
-0.49%
$ 52,846 $ 788.86 million
Jun 30, 7 PM $ 53.29
+0.66%
$ 53,105 $ 677.75 million
Jun 30, 6 PM $ 52.94
-0.34%
$ 52,756 $ 586.83 million
Jun 30, 5 PM $ 53.12
-0.90%
$ 52,935 $ 514.98 million
Jun 30, 4 PM $ 53.6
+0.92%
$ 53,414 $ 462.82 million
Jun 30, 3 PM $ 53.11
+0.26%
$ 52,925 $ 331.59 million
Jun 30, 2 PM $ 52.98
-2.29%
$ 52,796 $ 241.5 million
Jun 30, 1 PM $ 54.23
+2.32%
$ 54,041 $ 105.79 million
Jun 30, 12 PM $ 53.01
-1.91%
$ 52,826 $ 17.09 million
Jun 30, 11 AM $ 54.04
+0.32%
$ 53,852 $ 11.79 million
Jun 30, 10 AM $ 53.87
+0.45%
$ 53,683 $ 8.67 million
Jun 30, 9 AM $ 53.63
+0.77%
$ 53,444 $ 7.71 million
Jun 30, 8 AM $ 53.22
-1.24%
$ 53,035 $ 6.74 million
Jun 30, 7 AM $ 53.82
+0.04%
$ 53,633 $ 1.2 billion
Jun 30, 6 AM $ 53.8
-0.48%
$ 53,613 $ 1.2 billion
Jun 30, 5 AM $ 54.06
-0.18%
$ 53,872 $ 1.2 billion
Jun 30, 4 AM $ 54.16
+0.35%
$ 53,972 $ 1.2 billion
Jun 30, 3 AM $ 53.97
+0.22%
$ 53,782 $ 1.2 billion
Jun 30, 2 AM $ 53.85
-0.15%
$ 53,663 $ 1.2 billion
Jun 30, 1 AM $ 53.93
+0.75%
$ 53,743 $ 1.2 billion
Jun 30, 12 AM $ 53.53
-0.54%
$ 53,344 $ 1.2 billion
Jun 29, 11 PM $ 53.83
+0.35%
$ 53,643 $ 1.2 billion
Jun 29, 10 PM $ 53.64
-0.09%
$ 53,454 $ 1.2 billion
Jun 29, 9 PM $ 53.69
-0.02%
$ 53,503 $ 1.2 billion
Jun 29, 8 PM $ 53.7
-0.41%
$ 53,513 $ 1.2 billion
Jun 29, 7 PM $ 53.93
+1.37%
$ 53,743 $ 996.73 million
Jun 29, 6 PM $ 53.17
-0.19%
$ 52,985 $ 869.28 million
Jun 29, 5 PM $ 53.28
+0.21%
$ 53,095 $ 792.54 million
Jun 29, 4 PM $ 53.18
+1.80%
$ 52,995 $ 706.84 million
Jun 29, 3 PM $ 52.25
+0.91%
$ 52,068 $ 516.16 million
Jun 29, 2 PM $ 51.79
+0.68%
$ 51,610 $ 423.25 million
Jun 29, 1 PM $ 51.43
+1.96%
$ 51,251 $ 209.89 million
Jun 29, 12 PM $ 50.44
-0.57%
$ 50,265 $ 23.04 million
Jun 29, 11 AM $ 50.73
+0.22%
$ 50,554 $ 17.68 million
Jun 29, 10 AM $ 50.62
-0.10%
$ 50,444 $ 12.89 million
Jun 29, 9 AM $ 50.67
+0.06%
$ 50,494 $ 11.02 million
Jun 29, 8 AM $ 50.64
+0.62%
$ 50,464 $ 9.24 million
Jun 29, 7 AM $ 50.33
+0.06%
$ 50,155 $ 9 million
Jun 29, 6 AM $ 50.3
+0.04%
$ 50,125 $ 8.01 million
Jun 29, 5 AM $ 50.28
+0.98%
$ -- $ 6.89 million