IonQ (Reality Tokenized) Historical Data

rIONQ Page 8
Download
Date Close Price change Market cap Trading volume
Jul 9, 2 PM $ 45.24
-1.01%
$ 45,083 $ 236.68 million
Jul 9, 1 PM $ 45.69
-0.28%
$ 45,531 $ 107.77 million
Jul 9, 12 PM $ 45.82
-0.33%
$ 45,661 $ 22 million
Jul 9, 11 AM $ 45.97
+0.22%
$ 45,810 $ 16.08 million
Jul 9, 10 AM $ 45.87
-0.48%
$ 45,711 $ 11.58 million
Jul 9, 9 AM $ 46.09
-0.15%
$ 45,930 $ 9.99 million
Jul 9, 8 AM $ 46.16
+0.30%
$ 46,000 $ 7.75 million
Jul 9, 7 AM $ 46.02
+0.24%
$ 45,860 $ 683.46 million
Jul 9, 6 AM $ 45.91
+0.39%
$ 45,750 $ 683.46 million
Jul 9, 5 AM $ 45.73
+0.44%
$ 45,571 $ 683.46 million
Jul 9, 4 AM $ 45.53
+0.26%
$ 45,372 $ 683.46 million
Jul 9, 3 AM $ 45.4
+0.29%
$ 45,242 $ 683.46 million
Jul 9, 2 AM $ 45.32
-0.50%
$ 45,162 $ 683.46 million
Jul 9, 1 AM $ 45.55
-0.20%
$ 45,392 $ 683.46 million
Jul 9, 12 AM $ 45.64
+0.93%
$ 45,481 $ 683.46 million
Jul 8, 11 PM $ 45.22
+0.04%
$ 45,063 $ 683.44 million
Jul 8, 10 PM $ 45.2
-0.13%
$ 45,043 $ 683.03 million
Jul 8, 9 PM $ 45.26
+0.40%
$ 45,103 $ 680.4 million
Jul 8, 8 PM $ 45.08
-0.11%
$ 44,923 $ 678.44 million
Jul 8, 7 PM $ 45.14
+0.60%
$ 44,983 $ 585.44 million
Jul 8, 6 PM $ 44.87
+0.34%
$ 44,714 $ 510.97 million
Jul 8, 5 PM $ 44.71
+0.04%
$ 44,555 $ 455.66 million
Jul 8, 4 PM $ 44.69
+1.85%
$ 44,535 $ 415.15 million
Jul 8, 3 PM $ 43.88
-2.58%
$ 43,727 $ 355.38 million
Jul 8, 2 PM $ 45.04
-2.34%
$ 44,883 $ 274.44 million
Jul 8, 1 PM $ 46.13
+3.80%
$ 45,970 $ 149.84 million
Jul 8, 12 PM $ 44.44
+0.68%
$ 44,286 $ 50.56 million
Jul 8, 11 AM $ 44.13
+0.91%
$ 43,977 $ 44.3 million
Jul 8, 10 AM $ 43.73
+1.02%
$ 43,578 $ 38.34 million
Jul 8, 9 AM $ 43.3
+0.07%
$ 43,149 $ 34.32 million
Jul 8, 8 AM $ 43.28
-4.52%
$ 43,130 $ 22.88 million
Jul 8, 7 AM $ 45.33
+0.33%
$ 45,172 $ 863.76 million
Jul 8, 6 AM $ 45.18
-0.18%
$ 45,023 $ 863.76 million
Jul 8, 5 AM $ 45.26
-0.77%
$ 45,103 $ 863.76 million
Jul 8, 4 AM $ 45.61
-0.22%
$ 45,451 $ 863.76 million
Jul 8, 3 AM $ 45.71
+0.26%
$ 45,551 $ 863.76 million
Jul 8, 2 AM $ 45.59
+0.33%
$ 45,432 $ 863.76 million
Jul 8, 1 AM $ 45.44
-0.98%
$ 45,282 $ 863.76 million
Jul 8, 12 AM $ 45.85
+1.62%
$ 45,691 $ 863.76 million
Jul 7, 11 PM $ 45.12
-0.44%
$ 44,963 $ 863.66 million
Jul 7, 10 PM $ 45.32
+0.40%
$ 45,162 $ 861.73 million
Jul 7, 9 PM $ 45.14
-1.14%
$ 44,983 $ 859.74 million
Jul 7, 8 PM $ 45.66
+0.68%
$ 45,501 $ 850.8 million
Jul 7, 7 PM $ 45.34
-0.64%
$ 45,182 $ 735.9 million
Jul 7, 6 PM $ 45.63
-2.14%
$ 45,471 $ 637.33 million
Jul 7, 5 PM $ 46.63
+1.46%
$ 46,468 $ 580.04 million
Jul 7, 4 PM $ 45.96
+1.86%
$ 45,800 $ 525.22 million
Jul 7, 3 PM $ 45.11
-0.09%
$ 44,953 $ 434.21 million
Jul 7, 2 PM $ 45.16
-1.27%
$ 45,003 $ 343.15 million
Jul 7, 1 PM $ 45.75
-5.61%
$ 45,591 $ 143.79 million