IonQ (Reality Tokenized) Historical Data

rIONQ Page 18
Download
Date Close Price change Market cap Trading volume
Jun 18, 6 PM $ 55.06
+0.38%
$ -- $ 702.72 million
Jun 18, 5 PM $ 54.87
+0.92%
$ -- $ 639.5 million
Jun 18, 4 PM $ 54.37
-0.71%
$ -- $ 582.02 million
Jun 18, 3 PM $ 54.76
-1.37%
$ -- $ 516.34 million
Jun 18, 2 PM $ 55.56
+4.40%
$ -- $ 401.52 million
Jun 18, 1 PM $ 53.17
-5.56%
$ -- $ 246.72 million
Jun 18, 12 PM $ 56.31
+1.11%
$ -- $ 30.87 million
Jun 18, 11 AM $ 55.69
-0.41%
$ -- $ 22.64 million
Jun 18, 10 AM $ 55.92
-0.34%
$ -- $ 16.29 million
Jun 18, 9 AM $ 56.12
+0.11%
$ -- $ 13.6 million
Jun 18, 8 AM $ 56.06
-0.25%
$ -- $ 11.34 million
Jun 18, 7 AM $ 56.2
+0.14%
$ -- $ 1.09 billion
Jun 18, 6 AM $ 56.12
+0.11%
$ -- $ 1.09 billion
Jun 18, 5 AM $ 56.06
+0.13%
$ -- $ 1.09 billion
Jun 18, 4 AM $ 55.99
-0.36%
$ -- $ 1.09 billion
Jun 18, 3 AM $ 56.19
+0.32%
$ -- $ 1.09 billion
Jun 18, 2 AM $ 56.01
+0.32%
$ -- $ 1.09 billion
Jun 18, 1 AM $ 55.83
-0.13%
$ -- $ 1.09 billion
Jun 18, 12 AM $ 55.9
+0.45%
$ -- $ 1.09 billion
Jun 17, 11 PM $ 55.65
+0.09%
$ -- $ 1.09 billion
Jun 17, 10 PM $ 55.6
+0.83%
$ -- $ 1.09 billion
Jun 17, 9 PM $ 55.14
+0.22%
$ -- $ 1.09 billion
Jun 17, 8 PM $ 55.02
+0.44%
$ -- $ 1.08 billion
Jun 17, 7 PM $ 54.79
-2.79%
$ -- $ 955.58 million
Jun 17, 6 PM $ 56.36
-0.74%
$ -- $ 746.43 million
Jun 17, 5 PM $ 56.79
+1.45%
$ -- $ 573 million
Jun 17, 4 PM $ 55.98
-0.20%
$ -- $ 501.85 million
Jun 17, 3 PM $ 56.09
+0.61%
$ -- $ 435.84 million
Jun 17, 2 PM $ 55.72
-1.17%
$ -- $ 329.22 million
Jun 17, 1 PM $ 56.39
-0.84%
$ -- $ 178.18 million
Jun 17, 12 PM $ 56.86
+0.44%
$ -- $ 28.55 million
Jun 17, 11 AM $ 56.61
-0.60%
$ -- $ 20.96 million
Jun 17, 10 AM $ 56.93
-0.05%
$ -- $ 15.92 million
Jun 17, 9 AM $ 56.95
-0.56%
$ -- $ 13.37 million
Jun 17, 8 AM $ 57.27
-0.19%
$ -- $ 10.58 million
Jun 17, 7 AM $ 57.43
+0.09%
$ -- $ 1.27 billion
Jun 17, 6 AM $ 57.38
+0.09%
$ -- $ 1.27 billion
Jun 17, 5 AM $ 57.33
-0.12%
$ -- $ 1.27 billion
Jun 17, 4 AM $ 57.4
+0.17%
$ -- $ 1.27 billion
Jun 17, 3 AM $ 57.3
+0.21%
$ -- $ 1.27 billion
Jun 17, 2 AM $ 57.18
-0.14%
$ -- $ 1.27 billion
Jun 17, 1 AM $ 57.2
+0.09%
$ -- $ 1.27 billion
Jun 17, 12 AM $ 57.14
+0.76%
$ -- $ 1.27 billion
Jun 16, 11 PM $ 56.71
-0.53%
$ -- $ 1.27 billion
Jun 16, 10 PM $ 57.01
+0.51%
$ -- $ 1.27 billion
Jun 16, 9 PM $ 56.72
+0.07%
$ -- $ 1.26 billion
Jun 16, 8 PM $ 56.68
+1.09%
$ -- $ 1.26 billion
Jun 16, 7 PM $ 56.05
-2.16%
$ -- $ 1.08 billion
Jun 16, 6 PM $ 57.29
-0.50%
$ -- $ 903.86 million
Jun 16, 5 PM $ 57.57
-0.78%
$ -- $ 830.26 million