IonQ (Ondo Tokenized) Historical Data

IONQon
Download
Date Close Price change Market cap Trading volume
Today $ 51.42
+0.00%
$ 203,509 $ 720,116
Yesterday $ 53.55
+0.03%
$ 210,611 $ 698,334
May 16, 2026 $ 53.52
+3.60%
$ 211,165 $ 721,803
May 15, 2026 $ 51.67
-9.50%
$ 203,796 $ 742,783
May 14, 2026 $ 57.08
+3.25%
$ 225,153 $ 741,758
May 13, 2026 $ 55.24
-1.45%
$ 217,898 $ 738,384
May 12, 2026 $ 55.94
-0.71%
$ 220,643 $ 795,129
May 11, 2026 $ 56.32
+14.20%
$ 222,154 $ 694,682
May 10, 2026 $ 49.31
+0.89%
$ 752 $ 657,298
May 9, 2026 $ 48.9
+0.15%
$ 746 $ 655,916
May 8, 2026 $ 48.84
+3.89%
$ 745 $ 678,994
May 7, 2026 $ 47.04
-5.29%
$ 718 $ 756,737
May 6, 2026 $ 49.69
+3.33%
$ 758 $ 978,955
May 5, 2026 $ 47.66
+4.19%
$ 727 $ 792,470
May 4, 2026 $ 45.78
+0.17%
$ 699 $ 815,529
May 3, 2026 $ 45.85
-0.13%
$ 700 $ 698,914
May 2, 2026 $ 45.9
+0.08%
$ 700 $ 698,268
May 1, 2026 $ 45.86
+2.11%
$ 700 $ 723,161
Apr 30, 2026 $ 44.9
+6.81%
$ 685 $ 728,137
Apr 29, 2026 $ 42.1
-2.67%
$ 641 $ 719,304
Apr 28, 2026 $ 43.15
-1.04%
$ 660 $ 724,193
Apr 27, 2026 $ 43.64
+1.83%
$ 665 $ 729,339
Apr 26, 2026 $ 42.89
+1.02%
$ 654 $ 703,037
Apr 25, 2026 $ 42.46
-1.28%
$ 648 $ 703,032
Apr 24, 2026 $ 43
-2.49%
$ 656 $ 727,813
Apr 23, 2026 $ 44.14
-6.52%
$ 674 $ 749,735
Apr 22, 2026 $ 46.93
+0.39%
$ 721 $ 716,677
Apr 21, 2026 $ 46.75
-2.03%
$ 713 $ 743,321
Apr 20, 2026 $ 47.73
+10.86%
$ 728 $ 767,209
Apr 19, 2026 $ 42.98
-13.55%
$ 657 $ 709,433
Apr 18, 2026 $ 49.7
+8.68%
$ 759 $ 715,368
Apr 17, 2026 $ 45.8
+6.79%
$ 698 $ 738,095
Apr 16, 2026 $ 42.87
-4.07%
$ 654 $ 911,106
Apr 15, 2026 $ 44.69
+22.84%
$ 682 $ 816,736
Apr 14, 2026 $ 36.37
+21.32%
$ 555 $ 785,950
Apr 13, 2026 $ 29.95
+3.82%
$ 457 $ 753,154
Apr 12, 2026 $ 28.9
+0.79%
$ 440 $ 701,704
Apr 11, 2026 $ 28.67
-0.14%
$ 437 $ 702,612
Apr 10, 2026 $ 28.76
+2.31%
$ 439 $ 753,175
Apr 9, 2026 $ 28.14
-2.57%
$ 429 $ 748,084
Apr 8, 2026 $ 28.87
-3.51%
$ 441 $ 139,861
Apr 7, 2026 $ 29.88
+3.00%
$ 456 $ 76,053
Download