IonQ (Ondo Tokenized) Historical Data

IONQon
Download
Date Close Price change Market cap Trading volume
Today $ 46.69
+0.00%
$ 506,144 $ 55,370
Yesterday $ 46.52
-0.06%
$ 505,059 $ 56,869
Aug 15, 2026 $ 46.61
+1.19%
$ 505,168 $ 55,897
Aug 14, 2026 $ 46.24
+2.55%
$ 499,850 $ 55,044
Aug 13, 2026 $ 45.08
+0.33%
$ 491,637 $ 72,455
Aug 12, 2026 $ 44.96
+4.27%
$ 487,467 $ 131,816
Aug 11, 2026 $ 43.13
+1.65%
$ 471,701 $ 62,837
Aug 10, 2026 $ 42.42
-5.12%
$ 479,402 $ 55,904
Aug 9, 2026 $ 44.72
+0.11%
$ 519,627 $ 53,642
Aug 8, 2026 $ 44.82
+1.20%
$ 519,162 $ 55,856
Aug 7, 2026 $ 44.12
+11.75%
$ 514,773 $ 65,445
Aug 6, 2026 $ 39.57
-1.96%
$ 427,883 $ 68,188
Aug 5, 2026 $ 39.9
-5.32%
$ 409,655 $ 67,290
Aug 4, 2026 $ 42.14
+6.09%
$ 390,956 $ 65,294
Aug 3, 2026 $ 39.69
+8.03%
$ 350,896 $ 67,573
Aug 2, 2026 $ 36.76
+0.46%
$ 315,659 $ 55,429
Aug 1, 2026 $ 36.62
+0.52%
$ 314,371 $ 55,838
Jul 31, 2026 $ 36.65
+1.44%
$ 312,996 $ 67,369
Jul 30, 2026 $ 36.22
+11.45%
$ 312,169 $ 62,094
Jul 29, 2026 $ 32.45
-4.18%
$ 297,374 $ 64,562
Jul 28, 2026 $ 33.86
-5.31%
$ 310,554 $ 666,849
Jul 27, 2026 $ 36.1
+7.85%
$ 308,793 $ 669,898
Jul 26, 2026 $ 33.47
-0.34%
$ 273,148 $ 652,578
Jul 25, 2026 $ 33.59
+1.22%
$ 274,055 $ 650,007
Jul 24, 2026 $ 33.19
-3.71%
$ 270,792 $ 659,840
Jul 23, 2026 $ 34.52
-1.42%
$ 271,619 $ 605,234
Jul 22, 2026 $ 35.01
-4.28%
$ 275,770 $ 658,070
Jul 21, 2026 $ 36.59
+5.80%
$ 290,681 $ 663,680
Jul 20, 2026 $ 34.58
-2.51%
$ 254,977 $ 665,296
Jul 19, 2026 $ 35.47
+1.54%
$ 261,506 $ 655,782
Jul 18, 2026 $ 34.94
-0.19%
$ 257,561 $ 648,687
Jul 17, 2026 $ 35.01
-0.42%
$ 258,099 $ 666,559
Jul 16, 2026 $ 35.16
-7.32%
$ 252,399 $ 671,423
Jul 15, 2026 $ 37.92
-4.46%
$ 272,271 $ 674,808
Jul 14, 2026 $ 39.77
+2.51%
$ 305,729 $ 669,252
Jul 13, 2026 $ 38.8
-9.59%
$ 287,837 $ 668,364
Jul 12, 2026 $ 42.92
-0.35%
$ 318,389 $ 652,550
Jul 11, 2026 $ 43.08
-0.26%
$ 319,525 $ 654,844
Jul 10, 2026 $ 43.19
-4.44%
$ 320,443 $ 661,674
Jul 9, 2026 $ 45.17
+0.45%
$ 335,316 $ 664,115
Jul 8, 2026 $ 44.97
-0.46%
$ 335,421 $ 674,041
Jul 7, 2026 $ 45.19
-8.24%
$ 178,194 $ 671,517
Jul 6, 2026 $ 49.25
-0.49%
$ 194,261 $ 666,915
Jul 5, 2026 $ 49.49
+0.07%
$ 195,227 $ 653,795
Jul 4, 2026 $ 49.46
-0.22%
$ 195,090 $ 651,497
Jul 3, 2026 $ 49.55
-0.18%
$ 195,529 $ 655,791
Jul 2, 2026 $ 49.65
-4.03%
$ 195,812 $ 670,314
Jul 1, 2026 $ 51.73
-2.96%
$ 204,047 $ 665,048
Jun 30, 2026 $ 53.3
-0.85%
$ 210,239 $ 658,095
Jun 29, 2026 $ 53.74
+8.20%
$ 212,052 $ 672,904
Download