IonQ (Ondo Tokenized) Historical Data

IONQon Page 30
Download
Date Close Price change Market cap Trading volume
Apr 15, 1 PM $ 40.68
+5.40%
$ 621 $ 807,583
Apr 15, 12 PM $ 38.55
+0.94%
$ 588 $ 810,434
Apr 15, 11 AM $ 38.04
+1.99%
$ 580 $ 809,529
Apr 15, 10 AM $ 37.35
-1.28%
$ 570 $ 805,805
Apr 15, 9 AM $ 37.89
-1.19%
$ 578 $ 806,093
Apr 15, 8 AM $ 38.34
+5.17%
$ 585 $ 805,546
Apr 15, 7 AM $ 36.48
+0.58%
$ 557 $ 794,338
Apr 15, 6 AM $ 36.27
-0.07%
$ 553 $ 793,147
Apr 15, 5 AM $ 36.3
+0.22%
$ 554 $ 792,578
Apr 15, 4 AM $ 36.22
-0.43%
$ 553 $ 791,154
Apr 15, 3 AM $ 36.37
-0.01%
$ 555 $ 791,610
Apr 15, 2 AM $ 36.37
-1.50%
$ 555 $ 790,737
Apr 15, 1 AM $ 36.93
-0.26%
$ 563 $ 789,083
Apr 15, 12 AM $ 37.02
+1.75%
$ 565 $ 788,377
Apr 14, 11 PM $ 36.37
+1.24%
$ 555 $ 785,950
Apr 14, 10 PM $ 35.89
+1.01%
$ 548 $ 783,710
Apr 14, 9 PM $ 35.54
-0.16%
$ 542 $ 782,827
Apr 14, 8 PM $ 35.65
+0.10%
$ 544 $ 784,455
Apr 14, 7 PM $ 35.64
+2.75%
$ 544 $ 783,768
Apr 14, 6 PM $ 34.49
+0.74%
$ 526 $ 778,079
Apr 14, 5 PM $ 34.24
+1.47%
$ 522 $ 777,993
Apr 14, 4 PM $ 33.76
-3.84%
$ 515 $ 770,099
Apr 14, 3 PM $ 35.32
-0.54%
$ 539 $ 775,748
Apr 14, 2 PM $ 35.51
+7.15%
$ 542 $ 775,193
Apr 14, 1 PM $ 33.02
+8.21%
$ 504 $ 765,662
Apr 14, 12 PM $ 30.51
-0.08%
$ 466 $ 749,773
Apr 14, 11 AM $ 30.54
+0.09%
$ 466 $ 749,466
Apr 14, 10 AM $ 30.51
-0.28%
$ 466 $ 750,186
Apr 14, 9 AM $ 30.59
+0.40%
$ 467 $ 750,654
Apr 14, 8 AM $ 30.47
+0.88%
$ 465 $ 749,302
Apr 14, 7 AM $ 30.2
+0.76%
$ 461 $ 747,887
Apr 14, 6 AM $ 29.97
+0.35%
$ 457 $ 746,825
Apr 14, 5 AM $ 29.87
-0.35%
$ 456 $ 746,671
Apr 14, 4 AM $ 29.98
+0.19%
$ 457 $ 746,409
Apr 14, 3 AM $ 29.95
+0.33%
$ 457 $ 746,785
Apr 14, 2 AM $ 29.86
-0.26%
$ 456 $ 747,611
Apr 14, 1 AM $ 29.92
+0.01%
$ 457 $ 748,607
Apr 14, 12 AM $ 29.93
-0.14%
$ 457 $ 749,063
Apr 13, 11 PM $ 29.95
+0.27%
$ 457 $ 753,154
Apr 13, 10 PM $ 29.95
-0.01%
$ 457 $ 752,512
Apr 13, 9 PM $ 29.97
+0.71%
$ 457 $ 751,856
Apr 13, 8 PM $ 29.71
-0.09%
$ 453 $ 750,577
Apr 13, 7 PM $ 29.73
+1.35%
$ 454 $ 751,128
Apr 13, 6 PM $ 29.33
+0.56%
$ 448 $ 749,949
Apr 13, 5 PM $ 29.17
+0.60%
$ 445 $ 747,725
Apr 13, 4 PM $ 28.99
+0.57%
$ 442 $ 745,695
Apr 13, 3 PM $ 28.83
-0.83%
$ 440 $ 737,618
Apr 13, 2 PM $ 29.05
+1.08%
$ 443 $ 730,934
Apr 13, 1 PM $ 28.74
+1.82%
$ 439 $ 711,960
Apr 13, 12 PM $ 28.23
+0.03%
$ 431 $ 704,873