IonQ (Ondo Tokenized) Historical Data

IONQon Page 24
Download
Date Close Price change Market cap Trading volume
Jul 1, 1 PM $ 53.65
+2.06%
$ 211,633 $ 661,512
Jul 1, 12 PM $ 52.57
-2.10%
$ 207,377 $ 662,561
Jul 1, 11 AM $ 53.71
+1.20%
$ 211,850 $ 661,378
Jul 1, 10 AM $ 53.07
+0.11%
$ 209,333 $ 660,886
Jul 1, 9 AM $ 53.01
+0.12%
$ 209,100 $ 660,830
Jul 1, 8 AM $ 52.96
-0.27%
$ 208,887 $ 661,186
Jul 1, 7 AM $ 53.1
-0.13%
$ 209,459 $ 661,919
Jul 1, 6 AM $ 53.17
+0.16%
$ 209,736 $ 660,910
Jul 1, 5 AM $ 53.08
-0.23%
$ 209,392 $ 659,589
Jul 1, 4 AM $ 53.21
-0.24%
$ 209,888 $ 659,878
Jul 1, 3 AM $ 53.33
+0.21%
$ 210,375 $ 659,494
Jul 1, 2 AM $ 53.22
-0.03%
$ 209,929 $ 659,385
Jul 1, 1 AM $ 53.22
+0.01%
$ 209,927 $ 658,728
Jul 1, 12 AM $ 53.21
-0.18%
$ 209,897 $ 658,322
Jun 30, 11 PM $ 53.3
+0.08%
$ 210,239 $ 658,095
Jun 30, 10 PM $ 53.26
-0.28%
$ 210,067 $ 657,051
Jun 30, 9 PM $ 53.41
-0.03%
$ 210,678 $ 656,709
Jun 30, 8 PM $ 53.43
-0.41%
$ 210,749 $ 656,604
Jun 30, 7 PM $ 53.65
+1.67%
$ 211,621 $ 657,585
Jun 30, 6 PM $ 53.09
-0.55%
$ 209,427 $ 658,582
Jun 30, 5 PM $ 53.39
-0.54%
$ 210,595 $ 658,193
Jun 30, 4 PM $ 53.68
+0.30%
$ 211,723 $ 660,515
Jun 30, 3 PM $ 53.53
+0.78%
$ 211,132 $ 661,778
Jun 30, 2 PM $ 53.11
-1.99%
$ 209,507 $ 663,163
Jun 30, 1 PM $ 54.19
+1.32%
$ 213,756 $ 667,786
Jun 30, 12 PM $ 53.48
-1.22%
$ 210,963 $ 670,829
Jun 30, 11 AM $ 54.14
+0.80%
$ 213,556 $ 669,910
Jun 30, 10 AM $ 53.7
+0.35%
$ 211,809 $ 669,695
Jun 30, 9 AM $ 53.51
-0.01%
$ 211,064 $ 669,666
Jun 30, 8 AM $ 53.52
-0.30%
$ 211,095 $ 669,889
Jun 30, 7 AM $ 53.68
-0.13%
$ 211,749 $ 670,012
Jun 30, 6 AM $ 53.75
+0.14%
$ 212,015 $ 671,451
Jun 30, 5 AM $ 53.68
-0.36%
$ 211,753 $ 672,142
Jun 30, 4 AM $ 53.88
-0.07%
$ 212,524 $ 672,022
Jun 30, 3 AM $ 53.92
+0.45%
$ 212,681 $ 672,302
Jun 30, 2 AM $ 53.68
-0.38%
$ 211,730 $ 672,481
Jun 30, 1 AM $ 53.88
+0.03%
$ 212,528 $ 672,848
Jun 30, 12 AM $ 53.86
+0.19%
$ 212,456 $ 673,007
Jun 29, 11 PM $ 53.74
-0.09%
$ 211,992 $ 672,904
Jun 29, 10 PM $ 53.79
-0.08%
$ 212,173 $ 674,341
Jun 29, 9 PM $ 53.82
+0.32%
$ 212,301 $ 674,363
Jun 29, 8 PM $ 53.65
-0.32%
$ 211,621 $ 674,252
Jun 29, 7 PM $ 53.82
+1.82%
$ 212,305 $ 674,469
Jun 29, 6 PM $ 52.84
-0.62%
$ 208,415 $ 672,529
Jun 29, 5 PM $ 53.17
+0.51%
$ 209,728 $ 672,141
Jun 29, 4 PM $ 52.89
+1.55%
$ 208,636 $ 669,741
Jun 29, 3 PM $ 52.08
+1.48%
$ 205,446 $ 668,203
Jun 29, 2 PM $ 51.32
+0.88%
$ 202,443 $ 666,038
Jun 29, 1 PM $ 50.87
+0.50%
$ 200,671 $ 660,297
Jun 29, 12 PM $ 50.62
-0.39%
$ 199,676 $ 654,763