IonQ (Reality Tokenized) Historical Data

rIONQ Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 35.06
-0.03%
$ 34,938 $ 585.18 million
Jul 17, 9 PM $ 35.08
+0.31%
$ 34,958 $ 581.49 million
Jul 17, 8 PM $ 34.97
+0.55%
$ 34,848 $ 579.77 million
Jul 17, 7 PM $ 34.78
-0.49%
$ 34,659 $ 469.37 million
Jul 17, 6 PM $ 34.95
-1.02%
$ 34,829 $ 301.38 million
Jul 17, 5 PM $ 35.31
-0.39%
$ 35,187 $ 194.77 million
Jul 17, 4 PM $ 35.45
+1.72%
$ 35,327 $ 101.92 million
Jul 17, 3 PM $ 34.84
+2.56%
$ 34,719 $ 1.32 billion
Jul 17, 2 PM $ 33.97
-0.96%
$ 33,852 $ 1.22 billion
Jul 17, 1 PM $ 34.31
-1.15%
$ 34,191 $ 1.03 billion
Jul 17, 12 PM $ 34.71
-0.69%
$ 34,589 $ 824.87 million
Jul 17, 11 AM $ 34.96
-0.57%
$ 34,838 $ 811.83 million
Jul 17, 10 AM $ 35.16
+0.89%
$ 35,038 $ 802.07 million
Jul 17, 9 AM $ 34.84
+1.54%
$ 34,719 $ 793.63 million
Jul 17, 8 AM $ 34.32
-0.26%
$ 34,201 $ 788.93 million
Jul 17, 7 AM $ 34.41
+0.06%
$ 34,290 $ 781.74 million
Jul 17, 6 AM $ 34.39
+0.29%
$ 34,270 $ 780.96 million
Jul 17, 5 AM $ 34.29
-0.67%
$ 34,171 $ 779.97 million
Jul 17, 4 AM $ 34.52
-0.49%
$ 34,400 $ 873.08 million
Jul 17, 3 AM $ 34.69
-0.03%
$ 34,569 $ 873.08 million
Jul 17, 2 AM $ 34.7
-0.34%
$ 34,579 $ 873.34 million
Jul 17, 1 AM $ 34.82
-0.63%
$ 34,699 $ 873.34 million
Jul 17, 12 AM $ 35.04
+0.49%
$ 34,918 $ 873.34 million
Jul 16, 11 PM $ 34.88
-1.80%
$ 34,759 $ 873.3 million
Jul 16, 10 PM $ 35.52
-0.08%
$ 35,397 $ 871.05 million
Jul 16, 9 PM $ 35.55
+0.34%
$ 35,426 $ 868.87 million
Jul 16, 8 PM $ 35.43
+0.91%
$ 35,307 $ 865.77 million
Jul 16, 7 PM $ 35.1
-0.59%
$ 34,978 $ 756.62 million
Jul 16, 6 PM $ 35.31
+1.41%
$ 35,187 $ 644.99 million
Jul 16, 5 PM $ 34.82
-2.03%
$ 34,699 $ 558.1 million
Jul 16, 4 PM $ 35.55
+0.06%
$ 35,426 $ 449.15 million
Jul 16, 3 PM $ 35.53
-1.36%
$ 35,406 $ 371.72 million
Jul 16, 2 PM $ 36.01
-0.11%
$ 35,885 $ 251.07 million
Jul 16, 1 PM $ 36.05
-2.12%
$ 35,925 $ 130.29 million
Jul 16, 12 PM $ 36.83
-0.14%
$ 36,702 $ 19.11 million
Jul 16, 11 AM $ 36.88
-0.78%
$ 36,752 $ 13.93 million
Jul 16, 10 AM $ 37.17
-0.54%
$ 37,041 $ 9.73 million
Jul 16, 9 AM $ 37.37
-0.03%
$ 37,240 $ 8.39 million
Jul 16, 8 AM $ 37.38
+0.75%
$ 37,250 $ 6.4 million
Jul 16, 7 AM $ 37.11
-1.30%
$ 36,981 $ 771.57 million
Jul 16, 6 AM $ 37.6
-0.11%
$ 37,469 $ 771.57 million
Jul 16, 5 AM $ 37.64
-0.08%
$ 37,509 $ 771.57 million
Jul 16, 4 AM $ 37.67
-0.34%
$ 37,539 $ 771.57 million
Jul 16, 3 AM $ 37.78
-0.03%
$ 37,649 $ 771.57 million
Jul 16, 2 AM $ 37.79
+0.64%
$ 37,659 $ 771.57 million
Jul 16, 1 AM $ 37.55
-0.05%
$ 37,419 $ 771.57 million
Jul 16, 12 AM $ 37.57
-0.45%
$ 37,439 $ 771.57 million
Jul 15, 11 PM $ 37.74
+0.05%
$ 37,609 $ 771.55 million
Jul 15, 10 PM $ 37.72
-0.16%
$ 37,589 $ 770.3 million
Jul 15, 9 PM $ 37.77
+0.08%
$ 37,639 $ 769.25 million