IonQ (Reality Tokenized) Historical Data

rIONQ Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 36.17
-0.60%
$ 36,044 $ 627.62 million
Jul 22, 1 AM $ 36.36
-0.27%
$ 36,234 $ 626.42 million
Jul 22, 12 AM $ 36.46
-0.19%
$ 36,333 $ 625.09 million
Jul 21, 11 PM $ 36.52
+0.05%
$ 36,393 $ 622.4 million
Jul 21, 10 PM $ 36.5
+0.25%
$ 36,373 $ 618.96 million
Jul 21, 9 PM $ 36.4
+0.66%
$ 36,273 $ 614.82 million
Jul 21, 8 PM $ 36.16
+1.80%
$ 36,034 $ 605.64 million
Jul 21, 7 PM $ 35.52
+0.91%
$ 35,397 $ 381.42 million
Jul 21, 6 PM $ 35.2
-1.21%
$ 35,078 $ 228.39 million
Jul 21, 5 PM $ 35.63
+0.03%
$ 35,506 $ 168.43 million
Jul 21, 4 PM $ 35.62
-0.47%
$ 35,496 $ 100.26 million
Jul 21, 3 PM $ 35.79
+0.87%
$ 35,666 $ 908.98 million
Jul 21, 2 PM $ 35.48
+0.71%
$ 35,357 $ 804.45 million
Jul 21, 1 PM $ 35.23
-0.23%
$ 35,108 $ 599.02 million
Jul 21, 12 PM $ 35.31
-0.11%
$ 35,187 $ 450.66 million
Jul 21, 11 AM $ 35.35
-0.17%
$ 35,227 $ 442.73 million
Jul 21, 10 AM $ 35.47
-0.31%
$ 35,347 $ 434.35 million
Jul 21, 9 AM $ 35.58
-0.45%
$ 35,456 $ 430.09 million
Jul 21, 8 AM $ 35.74
+0.82%
$ 35,616 $ 426.22 million
Jul 21, 7 AM $ 35.45
+0.25%
$ 35,327 $ 422.8 million
Jul 21, 6 AM $ 35.4
+0.23%
$ 35,277 $ 422.28 million
Jul 21, 5 AM $ 35.32
+0.26%
$ 35,197 $ 421.29 million
Jul 21, 4 AM $ 35.23
-0.11%
$ 35,108 $ 420.7 million
Jul 21, 3 AM $ 35.27
+1.00%
$ 35,147 $ 419.18 million
Jul 21, 2 AM $ 34.92
+0.26%
$ 34,799 $ 418.12 million
Jul 21, 1 AM $ 34.83
+0.20%
$ 34,709 $ 417.35 million
Jul 21, 12 AM $ 34.76
+0.70%
$ 34,639 $ 416.34 million
Jul 20, 11 PM $ 34.52
+0.17%
$ 34,400 $ 415.37 million
Jul 20, 10 PM $ 34.46
-0.14%
$ 34,340 $ 413.96 million
Jul 20, 9 PM $ 34.51
+0.47%
$ 34,390 $ 412.45 million
Jul 20, 8 PM $ 34.35
+0.29%
$ 34,231 $ 409.58 million
Jul 20, 7 PM $ 34.25
-1.52%
$ 34,131 $ 341.35 million
Jul 20, 6 PM $ 34.78
-0.60%
$ 34,659 $ 201.23 million
Jul 20, 5 PM $ 34.99
+0.14%
$ 34,868 $ 123.84 million
Jul 20, 4 PM $ 34.94
+0.00%
$ 34,819 $ 74.95 million
Jul 20, 3 PM $ 34.94
+0.32%
$ 34,819 $ 412.04 million
Jul 20, 2 PM $ 34.83
-0.63%
$ 34,709 $ 294.87 million
Jul 20, 1 PM $ 35.05
-2.18%
$ 34,928 $ 171.79 million
Jul 20, 12 PM $ 35.82
-1.05%
$ 35,695 $ 43.68 million
Jul 20, 11 AM $ 36.21
+0.78%
$ 36,084 $ 32.74 million
Jul 20, 10 AM $ 35.93
-0.33%
$ 35,805 $ 19.62 million
Jul 20, 9 AM $ 36.05
+1.44%
$ 35,925 $ 14.34 million
Jul 20, 8 AM $ 35.54
+0.79%
$ 35,416 $ 7.98 million
Jul 20, 7 AM $ 35.26
+0.86%
$ 35,137 $ 6.51 million
Jul 20, 6 AM $ 34.96
-0.06%
$ 34,838 $ 5.89 million
Jul 20, 5 AM $ 34.98
-0.46%
$ 34,858 $ 5.44 million
Jul 20, 4 AM $ 35.14
+0.40%
$ 35,018 $ 5.01 million
Jul 20, 3 AM $ 35
-0.03%
$ 34,878 $ 4.56 million
Jul 20, 2 AM $ 35.01
+0.49%
$ 34,888 $ 4.15 million
Jul 20, 1 AM $ 34.84
-0.54%
$ 34,719 $ 2.99 million