IonQ (Ondo Tokenized) Historical Data

IONQon Page 22
Download
Date Close Price change Market cap Trading volume
May 14, 1 PM $ 55.32
+0.74%
$ 218,219 $ 734,662
May 14, 12 PM $ 54.92
+0.16%
$ 216,617 $ 734,151
May 14, 11 AM $ 54.83
+0.45%
$ 216,266 $ 737,773
May 14, 10 AM $ 54.58
+0.42%
$ 215,290 $ 739,279
May 14, 9 AM $ 54.35
-1.08%
$ 214,386 $ 732,091
May 14, 8 AM $ 54.94
-0.67%
$ 216,727 $ 731,729
May 14, 7 AM $ 55.18
-0.21%
$ 217,667 $ 733,077
May 14, 6 AM $ 55.36
+0.41%
$ 218,360 $ 733,779
May 14, 5 AM $ 55.13
-0.26%
$ 217,473 $ 734,204
May 14, 4 AM $ 55.27
+0.33%
$ 217,998 $ 739,913
May 14, 3 AM $ 55.08
-0.30%
$ 217,276 $ 737,754
May 14, 2 AM $ 55.18
-0.09%
$ 217,643 $ 737,412
May 14, 1 AM $ 55.18
+0.10%
$ 217,672 $ 737,479
May 14, 12 AM $ 55.27
-0.02%
$ 218,022 $ 736,441
May 13, 11 PM $ 55.24
+0.24%
$ 217,898 $ 738,384
May 13, 10 PM $ 55.25
+0.32%
$ 217,919 $ 739,323
May 13, 9 PM $ 55.07
-0.03%
$ 217,214 $ 739,615
May 13, 8 PM $ 55.07
+0.04%
$ 217,210 $ 739,383
May 13, 7 PM $ 55.11
-0.06%
$ 217,378 $ 740,330
May 13, 6 PM $ 55.55
-0.15%
$ 219,134 $ 741,522
May 13, 5 PM $ 55.34
-0.63%
$ 218,270 $ 743,038
May 13, 4 PM $ 55.47
+1.56%
$ 218,792 $ 743,505
May 13, 3 PM $ 54.96
+0.42%
$ 216,802 $ 741,398
May 13, 2 PM $ 54.74
+1.43%
$ 215,906 $ 754,389
May 13, 1 PM $ 53.98
-2.69%
$ 212,940 $ 764,487
May 13, 12 PM $ 55.47
-2.63%
$ 218,788 $ 771,307
May 13, 11 AM $ 56.96
+0.09%
$ 224,691 $ 779,662
May 13, 10 AM $ 56.86
-1.17%
$ 224,280 $ 786,005
May 13, 9 AM $ 57.26
-0.45%
$ 225,867 $ 794,518
May 13, 8 AM $ 57.32
+2.29%
$ 226,103 $ 796,399
May 13, 7 AM $ 56.04
+0.29%
$ 221,038 $ 794,927
May 13, 6 AM $ 55.87
-0.26%
$ 220,393 $ 795,899
May 13, 5 AM $ 55.97
-0.13%
$ 220,755 $ 793,338
May 13, 4 AM $ 56.03
+0.47%
$ 221,009 $ 787,381
May 13, 3 AM $ 55.77
+0.02%
$ 219,979 $ 786,530
May 13, 2 AM $ 55.85
+0.30%
$ 220,292 $ 786,527
May 13, 1 AM $ 55.75
+0.36%
$ 219,922 $ 785,795
May 13, 12 AM $ 55.52
-0.96%
$ 218,993 $ 795,454
May 12, 11 PM $ 55.94
-0.53%
$ 220,643 $ 795,129
May 12, 10 PM $ 56.23
+0.06%
$ 221,815 $ 795,708
May 12, 9 PM $ 56.2
+0.45%
$ 221,688 $ 796,054
May 12, 8 PM $ 55.95
+0.49%
$ 220,684 $ 797,131
May 12, 7 PM $ 55.68
+1.95%
$ 219,614 $ 799,819
May 12, 6 PM $ 54.81
+2.25%
$ 216,210 $ 798,884
May 12, 5 PM $ 53.48
+1.42%
$ 210,949 $ 797,825
May 12, 4 PM $ 52.74
-2.00%
$ 208,012 $ 795,776
May 12, 3 PM $ 53.85
-3.54%
$ 212,410 $ 799,001
May 12, 2 PM $ 55.78
-1.41%
$ 220,021 $ 798,314
May 12, 1 PM $ 57.4
-1.66%
$ 226,407 $ 806,388
May 12, 12 PM $ 58.28
+0.28%
$ 229,878 $ 809,757