IonQ (Reality Tokenized) Historical Data

rIONQ Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 8 PM $ 55.91
-1.55%
$ -- $ 1.87 billion
Jun 5, 7 PM $ 56.85
-0.28%
$ -- $ 1.64 billion
Jun 5, 6 PM $ 56.99
-1.40%
$ -- $ 1.43 billion
Jun 5, 5 PM $ 57.81
-1.13%
$ -- $ 1.26 billion
Jun 5, 4 PM $ 58.47
-1.02%
$ -- $ 1.12 billion
Jun 5, 3 PM $ 59.07
-3.45%
$ -- $ 931.83 million
Jun 5, 2 PM $ 61.2
+1.49%
$ -- $ 669.95 million
Jun 5, 1 PM $ 60.25
-5.18%
$ -- $ 342.8 million
Jun 5, 12 PM $ 63.54
-1.53%
$ -- $ 36.51 million
Jun 5, 11 AM $ 64.53
+0.05%
$ -- $ 24.52 million
Jun 5, 10 AM $ 64.5
-0.02%
$ -- $ 20.94 million
Jun 5, 9 AM $ 64.51
+0.51%
$ -- $ 18.1 million
Jun 5, 8 AM $ 64.18
+0.39%
$ -- $ 15.94 million
Jun 5, 7 AM $ 63.93
+0.44%
$ -- $ 2.68 billion
Jun 5, 6 AM $ 63.66
-0.44%
$ -- $ 2.68 billion
Jun 5, 5 AM $ 63.94
-0.45%
$ -- $ 2.68 billion
Jun 5, 4 AM $ 64.23
+0.52%
$ -- $ 2.68 billion
Jun 5, 3 AM $ 63.9
-0.17%
$ -- $ 2.68 billion
Jun 5, 2 AM $ 64.01
-0.45%
$ -- $ 2.68 billion
Jun 5, 1 AM $ 64.26
+1.10%
$ -- $ 2.68 billion
Jun 5, 12 AM $ 63.56
-1.67%
$ -- $ 2.68 billion
Jun 4, 11 PM $ 64.64
-0.08%
$ -- $ 2.68 billion
Jun 4, 10 PM $ 64.69
-0.12%
$ -- $ 2.68 billion
Jun 4, 9 PM $ 64.77
+0.05%
$ -- $ 2.67 billion
Jun 4, 8 PM $ 64.74
-1.39%
$ -- $ 2.67 billion
Jun 4, 7 PM $ 65.64
-0.98%
$ -- $ 2.49 billion
Jun 4, 6 PM $ 66.26
-0.69%
$ -- $ 2.11 billion
Jun 4, 5 PM $ 66.7
-0.09%
$ -- $ 1.76 billion
Jun 4, 4 PM $ 66.77
-0.95%
$ -- $ 1.27 billion
Jun 4, 3 PM $ 67.39
-2.59%
$ -- $ 1.15 billion
Jun 4, 2 PM $ 69.22
+4.18%
$ -- $ 799.38 million
Jun 4, 1 PM $ 66.47
+1.31%
$ -- $ 387.75 million
Jun 4, 12 PM $ 65.61
+1.11%
$ -- $ 70.75 million
Jun 4, 11 AM $ 64.89
+0.62%
$ -- $ 56.39 million
Jun 4, 10 AM $ 64.49
-0.69%
$ -- $ 43.43 million
Jun 4, 9 AM $ 64.94
-1.02%
$ -- $ 35.92 million
Jun 4, 8 AM $ 65.61
-1.71%
$ -- $ 17.17 million
Jun 4, 7 AM $ 66.82
-0.24%
$ -- $ 2.14 billion
Jun 4, 6 AM $ 66.98
+0.07%
$ -- $ 97.91 million
Jun 4, 5 AM $ 66.93
+0.10%
$ -- $ 97.47 million
Jun 4, 4 AM $ 66.86
+0.21%
$ -- $ 96.87 million
Jun 4, 3 AM $ 66.72
+0.35%
$ -- $ 96.71 million
Jun 4, 2 AM $ 66.49
+0.59%
$ -- $ 95.98 million
Jun 4, 1 AM $ 66.1
-0.74%
$ -- $ 94.43 million
Jun 4, 12 AM $ 66.59
+1.37%
$ -- $ 92.39 million
Jun 3, 11 PM $ 65.68
+0.03%
$ -- $ 86.66 million
Jun 3, 10 PM $ 65.66
-1.60%
$ -- $ 85.96 million
Jun 3, 9 PM $ 66.72
-1.27%
$ -- $ 85.88 million
Jun 3, 8 PM $ 67.6
-0.85%
$ -- $ 85.86 million
Jun 3, 7 PM $ 68.12
-0.61%
$ -- $ 86.67 million