IonQ (Ondo Tokenized) Historical Data

IONQon Page 45
Download
Date Close Price change Market cap Trading volume
May 19, 5 PM $ 48.61
+0.29%
$ 191,748 $ 759,622
May 19, 4 PM $ 48.47
+3.56%
$ 191,196 $ 759,135
May 19, 3 PM $ 46.8
+1.25%
$ 184,620 $ 762,245
May 19, 2 PM $ 46.16
-3.43%
$ 182,061 $ 760,477
May 19, 1 PM $ 48.11
+1.17%
$ 189,773 $ 767,414
May 19, 12 PM $ 47.55
-0.39%
$ 187,572 $ 768,341
May 19, 11 AM $ 47.74
+0.14%
$ 188,303 $ 768,768
May 19, 10 AM $ 47.67
+0.00%
$ 188,048 $ 770,227
May 19, 9 AM $ 47.68
-2.11%
$ 188,055 $ 770,459
May 19, 8 AM $ 48.7
+0.05%
$ 192,109 $ 768,692
May 19, 7 AM $ 48.68
+0.11%
$ 192,022 $ 769,943
May 19, 6 AM $ 48.63
-0.41%
$ 191,807 $ 770,487
May 19, 5 AM $ 48.66
-0.30%
$ 191,950 $ 769,424
May 19, 4 AM $ 48.81
-0.11%
$ 192,527 $ 770,530
May 19, 3 AM $ 48.91
+0.44%
$ 192,921 $ 770,796
May 19, 2 AM $ 48.69
-0.96%
$ 192,067 $ 757,902
May 19, 1 AM $ 49.06
-0.51%
$ 193,519 $ 755,217
May 19, 12 AM $ 49.31
+0.80%
$ 194,502 $ 755,013
May 18, 11 PM $ 48.9
-0.03%
$ 192,897 $ 767,703
May 18, 10 PM $ 48.92
+0.01%
$ 192,951 $ 768,892
May 18, 9 PM $ 48.91
-0.32%
$ 192,924 $ 770,193
May 18, 8 PM $ 49.06
-0.18%
$ 193,534 $ 770,592
May 18, 7 PM $ 49.15
+2.29%
$ 193,888 $ 770,836
May 18, 6 PM $ 48.05
-0.64%
$ 189,545 $ 764,637
May 18, 5 PM $ 48.36
+0.08%
$ 190,762 $ 762,818
May 18, 4 PM $ 48.32
-0.50%
$ 190,610 $ 760,650
May 18, 3 PM $ 48.57
-0.58%
$ 191,571 $ 750,009
May 18, 2 PM $ 48.71
-2.98%
$ 192,151 $ 748,828
May 18, 1 PM $ 50.21
-3.47%
$ 198,054 $ 735,360
May 18, 12 PM $ 51.87
+0.52%
$ 204,581 $ 721,288
May 18, 11 AM $ 51.59
-0.02%
$ 203,509 $ 720,180
May 18, 10 AM $ 51.58
+0.33%
$ 203,450 $ 717,962
May 18, 9 AM $ 51.77
-0.06%
$ 204,202 $ 718,337
May 18, 8 AM $ 51.8
+0.42%
$ 204,332 $ 718,564
May 18, 7 AM $ 51.58
+1.50%
$ 203,472 $ 716,712
May 18, 6 AM $ 50.87
+0.53%
$ 200,657 $ 714,272
May 18, 5 AM $ 50.61
-0.10%
$ 199,614 $ 713,450
May 18, 4 AM $ 50.66
-0.05%
$ 199,810 $ 713,159
May 18, 3 AM $ 50.68
+0.54%
$ 199,919 $ 713,353
May 18, 2 AM $ 50.41
+0.62%
$ 198,847 $ 712,265
May 18, 1 AM $ 50.14
-0.10%
$ 197,794 $ 710,962
May 18, 12 AM $ 50.19
-6.26%
$ 197,991 $ 710,572
May 17, 11 PM $ 53.55
-1.13%
$ 211,211 $ 698,334
May 17, 10 PM $ 54.16
-0.12%
$ 213,623 $ 698,755
May 17, 9 PM $ 54.22
+0.04%
$ 213,883 $ 705,335
May 17, 8 PM $ 54.27
+0.22%
$ 214,060 $ 710,223
May 17, 7 PM $ 54.1
+0.08%
$ 213,387 $ 709,128
May 17, 6 PM $ 54.05
-0.18%
$ 213,208 $ 708,623
May 17, 5 PM $ 54.15
+0.34%
$ 213,576 $ 709,558
May 17, 4 PM $ 53.67
+0.25%
$ 211,703 $ 708,960