Rigetti Computing (Ondo Tokenized) Historical Data

RGTIon
Download
Date Close Price change Market cap Trading volume
Today $ 15.06
+0.00%
$ 88,673 $ 707,814
Yesterday $ 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
Jun 28, 2026 $ 18.42
+0.19%
$ 114,609 $ 710,122
Jun 27, 2026 $ 18.39
+0.20%
$ 114,394 $ 712,567
Jun 26, 2026 $ 18.35
-0.95%
$ 114,177 $ 754,494
Jun 25, 2026 $ 18.5
-7.40%
$ 115,115 $ 747,684
Jun 24, 2026 $ 20.02
-5.71%
$ 124,564 $ 748,497
Jun 23, 2026 $ 21.23
-4.96%
$ 132,102 $ 836,748
Jun 22, 2026 $ 22.37
+5.65%
$ 139,197 $ 767,186
Jun 21, 2026 $ 21.18
-0.51%
$ 131,756 $ 705,989
Jun 20, 2026 $ 21.26
-0.09%
$ 132,278 $ 708,500
Jun 19, 2026 $ 21.28
+0.14%
$ 132,393 $ 705,313
Jun 18, 2026 $ 21.25
+2.21%
$ 132,199 $ 742,990
Jun 17, 2026 $ 20.72
-0.59%
$ 128,881 $ 746,104
Jun 16, 2026 $ 20.84
-8.55%
$ 129,645 $ 751,336
Jun 15, 2026 $ 22.8
+7.90%
$ 144,431 $ 735,372
Jun 14, 2026 $ 21.13
+0.42%
$ 133,857 $ 712,318
Jun 13, 2026 $ 21.05
+0.23%
$ 133,453 $ 705,749
Jun 12, 2026 $ 21.01
-0.58%
$ 133,094 $ 753,038
Jun 11, 2026 $ 21.18
+10.72%
$ 134,165 $ 770,598
Jun 10, 2026 $ 19.13
-3.19%
$ 121,179 $ 754,595
Jun 9, 2026 $ 19.79
-8.98%
$ 125,371 $ 768,041
Jun 8, 2026 $ 21.75
+7.11%
$ 137,734 $ 772,749
Jun 7, 2026 $ 20.3
+0.49%
$ 128,498 $ 710,849
Jun 6, 2026 $ 20.2
-1.45%
$ 127,866 $ 708,489
Jun 5, 2026 $ 20.51
-13.28%
$ 129,796 $ 758,636
Jun 4, 2026 $ 23.69
+2.10%
$ 149,926 $ 765,415
Jun 3, 2026 $ 23.2
-12.67%
$ 146,846 $ 783,395
Download