Market Cap $2.61T
-0.41%
Volume 24h $146.00B
-15.52%
BTC % 54.52%
-0.2%
ETH % 10.14%
-0.39%
Coins
34.482
Exchanges
885
Last update
40 Seconds ago
IonQ Tokenized Stock (Ondo) (IONQon) 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-12 2026 | $28.88 | $28.67 | $29.01 | $28.71 | $701,841 | $30,075 |
| Apr-11 2026 | $28.70 | $28.63 | $28.82 | $28.69 | $703,416 | $29,888 |
| Apr-10 2026 | $28.71 | $28.10 | $28.95 | $28.15 | $753,893 | $29,901 |
| Apr-09 2026 | $28.12 | $28.02 | $29.05 | $28.71 | $749,235 | $29,028 |
| Apr-08 2026 | $28.89 | $28.75 | $30.72 | $30.18 | $550,892 | $28,284 |
| Apr-07 2026 | $29.74 | $27.44 | $29.74 | $28.87 | $76,220 | $27,511 |
| Apr-06 2026 | $29.39 | $29.01 | $29.84 | $29.19 | $44,433 | $27,350 |
| Apr-05 2026 | $29.19 | $29.19 | $29.19 | $29.19 | - | $27,956 |
| Apr-04 2026 | $29.19 | $29.19 | $29.19 | $29.19 | - | $27,956 |
| Apr-03 2026 | $29.19 | $29.19 | $29.20 | $29.20 | - | $27,956 |
| Apr-02 2026 | $29.14 | $26.69 | $29.26 | $28.04 | $1,281 | $27,907 |
| Apr-01 2026 | $28.01 | $27.85 | $29.82 | $29.17 | $3,078 | $25,593 |
| Mar-31 2026 | $28.88 | $26.43 | $29.00 | $26.43 | $2,646 | $26,255 |
| Mar-30 2026 | $26.47 | $26.12 | $27.56 | $27.56 | $4,240 | $23,884 |
| Mar-29 2026 | $27.56 | $27.56 | $27.56 | $27.56 | - | $20,454 |