IonQ (Reality Tokenized) Historical Data

rIONQ Page 19
Download
Date Close Price change Market cap Trading volume
Jun 16, 4 PM $ 58.01
+0.10%
$ -- $ 754.83 million
Jun 16, 3 PM $ 57.96
+0.36%
$ -- $ 651.53 million
Jun 16, 2 PM $ 57.75
-2.28%
$ -- $ 527.93 million
Jun 16, 1 PM $ 59.13
-2.47%
$ -- $ 226.62 million
Jun 16, 12 PM $ 60.63
-1.38%
$ -- $ 30.41 million
Jun 16, 11 AM $ 61.48
+0.41%
$ -- $ 21.88 million
Jun 16, 10 AM $ 61.23
+0.25%
$ -- $ 16 million
Jun 16, 9 AM $ 61.08
-0.54%
$ -- $ 13.76 million
Jun 16, 8 AM $ 61.41
+0.49%
$ -- $ 11.06 million
Jun 16, 7 AM $ 61.11
+0.28%
$ -- $ 1.57 billion
Jun 16, 6 AM $ 60.94
+0.40%
$ -- $ 1.57 billion
Jun 16, 5 AM $ 60.7
-0.23%
$ -- $ 1.57 billion
Jun 16, 4 AM $ 60.84
-0.16%
$ -- $ 1.57 billion
Jun 16, 3 AM $ 60.94
+0.89%
$ -- $ 1.57 billion
Jun 16, 2 AM $ 60.4
-0.26%
$ -- $ 1.57 billion
Jun 16, 1 AM $ 60.56
+0.53%
$ -- $ 1.57 billion
Jun 16, 12 AM $ 60.26
-1.57%
$ -- $ 1.57 billion
Jun 15, 11 PM $ 61.22
+0.21%
$ -- $ 1.57 billion
Jun 15, 10 PM $ 61.09
-0.28%
$ -- $ 1.57 billion
Jun 15, 9 PM $ 61.26
+0.00%
$ -- $ 1.56 billion
Jun 15, 8 PM $ 61.26
+0.10%
$ -- $ 1.56 billion
Jun 15, 7 PM $ 61.22
-1.95%
$ -- $ 1.36 billion
Jun 15, 6 PM $ 62.46
-0.60%
$ -- $ 1.21 billion
Jun 15, 5 PM $ 62.83
+0.54%
$ -- $ 1.1 billion
Jun 15, 4 PM $ 62.5
-0.13%
$ -- $ 1 billion
Jun 15, 3 PM $ 62.59
+2.57%
$ -- $ 848.25 million
Jun 15, 2 PM $ 61.07
-2.29%
$ -- $ 656.86 million
Jun 15, 1 PM $ 62.52
+2.61%
$ -- $ 350.08 million
Jun 15, 12 PM $ 60.92
-0.56%
$ -- $ 64.48 million
Jun 15, 11 AM $ 61.27
+0.31%
$ -- $ 49.63 million
Jun 15, 10 AM $ 61.08
-0.55%
$ -- $ 34.68 million
Jun 15, 9 AM $ 61.41
-0.45%
$ -- $ 28.04 million
Jun 15, 8 AM $ 61.69
+0.77%
$ -- $ 21.96 million
Jun 15, 7 AM $ 61.22
-0.46%
$ -- $ 24.59 million
Jun 15, 6 AM $ 61.5
+0.03%
$ -- $ 22.4 million
Jun 15, 5 AM $ 61.47
+0.18%
$ -- $ 20.14 million
Jun 15, 4 AM $ 61.36
+0.23%
$ -- $ 17.65 million
Jun 15, 3 AM $ 61.22
+0.00%
$ -- $ 15.73 million
Jun 15, 2 AM $ 61.21
+0.77%
$ -- $ 13.55 million
Jun 15, 1 AM $ 60.74
+0.20%
$ -- $ 10.48 million
Jun 15, 12 AM $ 60.61
+3.91%
$ -- $ 5.95 million
Jun 14, 11 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 10 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 9 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 8 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 7 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 6 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 5 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 4 PM $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 14, 3 PM $ 58.33
+0.00%
$ -- $ 47.66 million