Market Cap $2.49T
-1.98%
Volume 24h $195.26B
5.71%
BTC % 53.86%
0.27%
ETH % 9.98%
-1.9%
Coins
34.451
+4
Exchanges
885
Last update
1 minute ago
D-Wave Quantum Tokenized Stock (Ondo) (QBTSon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $13.78 | $13.74 | $15.12 | $14.44 | $9,913 | $450,172 |
| Mar-31 2026 | $14.40 | $12.78 | $14.41 | $12.78 | $2,350 | $460,442 |
| Mar-30 2026 | $12.90 | $12.87 | $13.96 | $13.68 | $1,435 | $413,769 |
| Mar-29 2026 | $13.68 | $13.68 | $13.68 | $13.68 | - | $437,477 |
| Mar-28 2026 | $13.68 | $13.68 | $13.68 | $13.68 | - | $437,477 |
| Mar-27 2026 | $13.79 | $13.72 | $14.92 | $14.77 | $310 | $441,070 |
| Mar-26 2026 | $14.83 | $14.64 | $16.14 | $15.84 | $1,864 | $474,291 |
| Mar-25 2026 | $16.14 | $15.97 | $16.58 | $16.08 | $697 | $514,605 |
| Mar-24 2026 | $16.05 | $15.67 | $16.33 | $16.30 | $463 | $511,006 |
| Mar-23 2026 | $16.26 | $15.05 | $16.30 | $15.82 | $12,550 | $518,129 |
| Mar-22 2026 | $15.82 | $15.82 | $15.82 | $15.82 | - | $508,441 |
| Mar-21 2026 | $15.82 | $15.82 | $15.82 | $15.82 | - | $508,441 |
| Mar-20 2026 | $15.81 | $15.29 | $16.21 | $16.03 | $1,061 | $508,079 |
| Mar-19 2026 | $16.13 | $15.57 | $16.61 | $16.61 | $3,370 | $519,261 |
| Mar-18 2026 | $16.47 | $16.44 | $17.69 | $17.52 | $4,163 | $531,449 |