Rigetti Computing (Ondo Tokenized) Historical Data

RGTIon
Download
Date Close Price change Market cap Trading volume
Today $ 16.22
+0.00%
$ 84,667 $ 739,440
Yesterday $ 15.93
-4.14%
$ 106,285 $ 736,935
May 18, 2026 $ 16.65
-7.15%
$ 111,925 $ 745,203
May 17, 2026 $ 17.93
+0.06%
$ 120,896 $ 706,370
May 16, 2026 $ 17.94
+0.28%
$ 120,766 $ 702,834
May 15, 2026 $ 17.89
-7.39%
$ 120,539 $ 729,870
May 14, 2026 $ 19.26
+4.48%
$ 129,775 $ 744,974
May 13, 2026 $ 18.42
-3.97%
$ 124,150 $ 737,256
May 12, 2026 $ 19.22
-5.13%
$ 129,490 $ 782,342
May 11, 2026 $ 20.26
+7.05%
$ 109,623 $ 693,715
May 10, 2026 $ 18.94
+0.11%
$ 102,499 $ 662,110
May 9, 2026 $ 18.91
-1.09%
$ 102,336 $ 664,788
May 8, 2026 $ 19.11
+4.60%
$ 103,444 $ 677,033
May 7, 2026 $ 18.31
-6.47%
$ 99,071 $ 728,527
May 6, 2026 $ 19.61
+7.22%
$ 106,118 $ 826,340
May 5, 2026 $ 18.28
+3.15%
$ 98,930 $ 808,301
May 4, 2026 $ 17.71
+1.42%
$ 95,867 $ 828,217
May 3, 2026 $ 17.44
-0.10%
$ 94,385 $ 704,622
May 2, 2026 $ 17.43
-0.05%
$ 94,342 $ 711,108
May 1, 2026 $ 17.44
-0.09%
$ 94,394 $ 718,481
Apr 30, 2026 $ 17.46
+8.22%
$ 94,480 $ 733,463
Apr 29, 2026 $ 16.13
-1.81%
$ 69,699 $ 725,063
Apr 28, 2026 $ 16.44
-2.29%
$ 70,941 $ 730,383
Apr 27, 2026 $ 16.87
+0.83%
$ 72,614 $ 722,863
Apr 26, 2026 $ 16.78
+0.60%
$ 72,255 $ 705,070
Apr 25, 2026 $ 16.68
+0.10%
$ 72,021 $ 706,437
Apr 24, 2026 $ 16.67
-2.02%
$ 71,955 $ 720,736
Apr 23, 2026 $ 16.98
-7.51%
$ 73,327 $ 733,375
Apr 22, 2026 $ 18.38
-0.72%
$ 79,284 $ 724,912
Apr 21, 2026 $ 18.54
-5.30%
$ 79,955 $ 723,226
Apr 20, 2026 $ 19.61
-0.78%
$ 84,540 $ 735,859
Apr 19, 2026 $ 19.77
+0.22%
$ 85,334 $ 698,776
Apr 18, 2026 $ 19.72
-0.20%
$ 85,174 $ 707,017
Apr 17, 2026 $ 19.75
+5.32%
$ 85,336 $ 750,836
Apr 16, 2026 $ 18.78
-3.58%
$ 80,989 $ 766,765
Apr 15, 2026 $ 19.47
+12.96%
$ 84,122 $ 794,908
Apr 14, 2026 $ 17.22
+13.89%
$ 74,423 $ 777,925
Apr 13, 2026 $ 15.09
+1.80%
$ 65,299 $ 748,544
Apr 12, 2026 $ 14.86
+1.22%
$ 64,007 $ 707,703
Apr 11, 2026 $ 14.68
+0.00%
$ 63,390 $ 703,103
Apr 10, 2026 $ 14.68
+2.77%
$ 63,391 $ 747,025
Apr 9, 2026 $ 14.29
-1.35%
$ 61,682 $ 736,260
Apr 8, 2026 $ 14.49
-3.44%
$ 62,589 $ 152,627
Apr 7, 2026 $ 14.78
+5.95%
$ 1,321 $ 75,082
Download