IonQ (Reality Tokenized) Historical Data

rIONQ
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 34.13
+0.32%
$ 34,011 $ 426.9 million
Jul 24, 3 AM $ 34.02
-0.09%
$ 33,902 $ 426.17 million
Jul 24, 2 AM $ 34.03
-0.84%
$ 33,912 $ 425.64 million
Jul 24, 1 AM $ 34.32
+0.15%
$ 34,201 $ 425.05 million
Jul 24, 12 AM $ 34.27
-0.03%
$ 34,151 $ 424.47 million
Jul 23, 11 PM $ 34.28
-0.15%
$ 34,161 $ 423.83 million
Jul 23, 10 PM $ 34.33
+0.09%
$ 34,211 $ 422.93 million
Jul 23, 9 PM $ 34.3
-0.26%
$ 34,181 $ 421.43 million
Jul 23, 8 PM $ 34.39
+0.85%
$ 34,270 $ 418.41 million
Jul 23, 7 PM $ 34.11
-0.12%
$ 33,991 $ 272.08 million
Jul 23, 6 PM $ 34.15
-0.52%
$ 34,031 $ 180.96 million
Jul 23, 5 PM $ 34.33
-0.15%
$ 34,211 $ 129.01 million
Jul 23, 4 PM $ 34.38
+0.53%
$ 34,260 $ 70.22 million
Jul 23, 3 PM $ 34.2
+0.23%
$ 34,081 $ 918.4 million
Jul 23, 2 PM $ 34.12
-2.01%
$ 34,001 $ 791.16 million
Jul 23, 1 PM $ 34.83
+1.40%
$ 34,709 $ 640.59 million
Jul 23, 12 PM $ 34.35
-1.72%
$ 34,231 $ 489.92 million
Jul 23, 11 AM $ 34.95
-0.60%
$ 34,829 $ 477.71 million
Jul 23, 10 AM $ 35.17
+0.11%
$ 35,048 $ 468.85 million
Jul 23, 9 AM $ 35.13
-0.40%
$ 35,008 $ 466.46 million
Jul 23, 8 AM $ 35.27
+0.97%
$ 35,147 $ 463.87 million
Jul 23, 7 AM $ 34.88
-0.37%
$ 34,759 $ 460.32 million
Jul 23, 6 AM $ 35.01
-0.03%
$ 34,888 $ 459.06 million
Jul 23, 5 AM $ 35.02
+0.00%
$ 34,898 $ 458.62 million
Jul 23, 4 AM $ 35.02
+0.09%
$ 34,898 $ 458.11 million
Jul 23, 3 AM $ 35
+0.06%
$ 34,878 $ 457.73 million
Jul 23, 2 AM $ 34.98
+0.09%
$ 34,858 $ 457.3 million
Jul 23, 1 AM $ 34.95
-0.37%
$ 34,829 $ 456.63 million
Jul 23, 12 AM $ 35.08
+0.89%
$ 34,958 $ 455.79 million
Jul 22, 11 PM $ 34.77
-0.03%
$ 34,649 $ 454.38 million
Jul 22, 10 PM $ 34.78
-0.26%
$ 34,659 $ 452.74 million
Jul 22, 9 PM $ 34.87
+0.00%
$ 34,749 $ 449.36 million
Jul 22, 8 PM $ 34.87
+0.52%
$ 34,749 $ 445.96 million
Jul 22, 7 PM $ 34.7
-1.03%
$ 34,579 $ 299.04 million
Jul 22, 6 PM $ 35.06
-0.11%
$ 34,938 $ 191.73 million
Jul 22, 5 PM $ 35.11
-1.38%
$ 34,988 $ 128.21 million
Jul 22, 4 PM $ 35.6
-0.61%
$ 35,476 $ 60.51 million
Jul 22, 3 PM $ 35.82
+1.10%
$ 35,695 $ 968.18 million
Jul 22, 2 PM $ 35.43
-1.09%
$ 35,307 $ 884.5 million
Jul 22, 1 PM $ 35.83
+1.99%
$ 35,705 $ 774.15 million
Jul 22, 12 PM $ 35.13
-0.51%
$ 35,008 $ 653.91 million
Jul 22, 11 AM $ 35.31
-0.81%
$ 35,187 $ 644.35 million
Jul 22, 10 AM $ 35.6
+0.39%
$ 35,476 $ 639.06 million
Jul 22, 9 AM $ 35.46
+0.17%
$ 35,337 $ 636.28 million
Jul 22, 8 AM $ 35.4
-0.39%
$ 35,277 $ 633.55 million
Jul 22, 7 AM $ 35.55
-0.31%
$ 35,426 $ 633.25 million
Jul 22, 6 AM $ 35.66
-0.64%
$ 35,536 $ 632.56 million
Jul 22, 5 AM $ 35.89
-0.77%
$ 35,765 $ 630.63 million
Jul 22, 4 AM $ 36.16
+0.14%
$ 36,034 $ 628.83 million
Jul 22, 3 AM $ 36.11
-0.17%
$ 35,984 $ 628.45 million
Download