IonQ (Ondo Tokenized) Historical Data

IONQon
Download
Date Close Price change Market cap Trading volume
Today $ 57.01
-0.02%
$ 224,769 $ 704,937
Yesterday $ 54.6
-0.46%
$ 215,381 $ 693,947
Jun 6, 2026 $ 54.85
-0.97%
$ 216,370 $ 698,438
Jun 5, 2026 $ 55.36
-14.86%
$ 218,361 $ 750,412
Jun 4, 2026 $ 64.98
-0.30%
$ 256,300 $ 791,984
Jun 3, 2026 $ 65.15
-7.67%
$ 256,980 $ 773,407
Jun 2, 2026 $ 70.56
+3.00%
$ 278,314 $ 738,957
Jun 1, 2026 $ 68.52
-3.23%
$ 270,280 $ 783,399
May 31, 2026 $ 70.81
-0.34%
$ 279,285 $ 694,920
May 30, 2026 $ 71.24
-0.07%
$ 280,296 $ 693,441
May 29, 2026 $ 71.29
+2.52%
$ 281,198 $ 740,131
May 28, 2026 $ 69.53
+7.84%
$ 274,798 $ 770,424
May 27, 2026 $ 64.45
+1.90%
$ 255,708 $ 752,795
May 26, 2026 $ 63.25
-2.69%
$ 251,042 $ 753,543
May 25, 2026 $ 65
+0.47%
$ 256,880 $ 692,950
May 24, 2026 $ 64.74
+2.18%
$ 255,221 $ 696,060
May 23, 2026 $ 63.34
+0.51%
$ 249,797 $ 693,450
May 22, 2026 $ 63.01
+6.12%
$ 248,586 $ 769,418
May 21, 2026 $ 59.37
+14.71%
$ 234,190 $ 774,749
May 20, 2026 $ 51.76
+7.36%
$ 204,153 $ 766,540
May 19, 2026 $ 48.21
-1.45%
$ 190,750 $ 758,383
May 18, 2026 $ 48.9
-8.67%
$ 193,147 $ 767,703
May 17, 2026 $ 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
Download