Rigetti Computing (Ondo Tokenized) Historical Data

RGTIon
Download
Date Close Price change Market cap Trading volume
Today $ 18.73
+0.00%
$ 110,507 $ 98,351
Yesterday $ 18.82
-0.27%
$ 110,816 $ 98,531
Aug 15, 2026 $ 18.85
+0.36%
$ 111,084 $ 96,977
Aug 14, 2026 $ 18.76
+0.62%
$ 110,550 $ 101,153
Aug 13, 2026 $ 18.57
+0.64%
$ 109,771 $ 116,151
Aug 12, 2026 $ 18.45
+1.83%
$ 108,618 $ 198,317
Aug 11, 2026 $ 18.13
+2.22%
$ 106,662 $ 107,104
Aug 10, 2026 $ 17.65
-0.81%
$ 104,409 $ 107,754
Aug 9, 2026 $ 17.77
-0.01%
$ 104,762 $ 93,499
Aug 8, 2026 $ 17.77
-0.60%
$ 104,609 $ 99,637
Aug 7, 2026 $ 17.83
+12.51%
$ 105,242 $ 110,623
Aug 6, 2026 $ 15.83
-5.94%
$ 93,289 $ 108,269
Aug 5, 2026 $ 16.78
-2.76%
$ 99,075 $ 107,509
Aug 4, 2026 $ 17.26
+7.31%
$ 101,612 $ 110,010
Aug 3, 2026 $ 16.1
+8.05%
$ 94,692 $ 112,221
Aug 2, 2026 $ 14.9
+0.43%
$ 87,693 $ 101,081
Aug 1, 2026 $ 14.81
-0.04%
$ 87,315 $ 98,497
Jul 31, 2026 $ 15
+0.70%
$ 87,217 $ 101,532
Jul 30, 2026 $ 14.96
+13.02%
$ 87,692 $ 107,118
Jul 29, 2026 $ 13.26
-8.52%
$ 77,899 $ 100,962
Jul 28, 2026 $ 14.49
-7.40%
$ 85,304 $ 711,010
Jul 27, 2026 $ 15.65
+10.40%
$ 92,109 $ 695,886
Jul 26, 2026 $ 14.17
+0.38%
$ 83,431 $ 706,236
Jul 25, 2026 $ 14.12
-0.84%
$ 83,107 $ 700,767
Jul 24, 2026 $ 14.24
-4.91%
$ 83,813 $ 709,097
Jul 23, 2026 $ 14.98
-1.02%
$ 88,148 $ 721,947
Jul 22, 2026 $ 15.11
-1.66%
$ 89,070 $ 705,972
Jul 21, 2026 $ 15.37
+7.22%
$ 90,460 $ 718,608
Jul 20, 2026 $ 14.32
+0.18%
$ 84,395 $ 706,227
Jul 19, 2026 $ 14.29
-0.13%
$ 84,172 $ 705,041
Jul 18, 2026 $ 14.31
+1.75%
$ 84,261 $ 706,944
Jul 17, 2026 $ 14.06
-0.95%
$ 82,790 $ 739,332
Jul 16, 2026 $ 14.13
-7.29%
$ 83,591 $ 730,380
Jul 15, 2026 $ 15.24
-5.48%
$ 89,735 $ 715,924
Jul 14, 2026 $ 16.13
+5.49%
$ 94,927 $ 723,201
Jul 13, 2026 $ 15.28
-8.10%
$ 89,986 $ 723,030
Jul 12, 2026 $ 16.63
+0.05%
$ 97,898 $ 709,535
Jul 11, 2026 $ 16.62
-0.10%
$ 97,852 $ 706,217
Jul 10, 2026 $ 16.64
-2.36%
$ 97,944 $ 717,884
Jul 9, 2026 $ 17.04
+1.00%
$ 100,315 $ 715,518
Jul 8, 2026 $ 16.87
+2.12%
$ 99,337 $ 733,752
Jul 7, 2026 $ 16.52
-8.29%
$ 97,270 $ 733,117
Jul 6, 2026 $ 18.03
-0.22%
$ 106,051 $ 733,871
Jul 5, 2026 $ 18.07
-0.25%
$ 106,391 $ 710,019
Jul 4, 2026 $ 18.12
+0.02%
$ 106,653 $ 703,425
Jul 3, 2026 $ 18.12
+0.17%
$ 106,629 $ 752,841
Jul 2, 2026 $ 18.08
-2.74%
$ 106,469 $ 748,627
Jul 1, 2026 $ 18.59
-3.50%
$ 109,434 $ 725,717
Jun 30, 2026 $ 19.26
-0.75%
$ 113,403 $ 722,631
Jun 29, 2026 $ 19.41
+5.34%
$ 115,142 $ 747,630
Download