Market Cap $2.79T
0.66%
Volume 24h $179.19B
-4.9%
BTC % 56.72%
-0.01%
ETH % 10.1%
0.39%
Coins
34.566
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-02 2026 | $45.84 | $45.62 | $45.89 | $45.86 | $766,206 | $178,590 |
| May-01 2026 | $45.87 | $44.20 | $45.99 | $44.64 | $811,507 | $178,726 |
| Apr-30 2026 | $44.97 | $41.38 | $45.21 | $42.11 | $819,125 | $173,916 |
| Apr-29 2026 | $42.12 | $40.27 | $43.66 | $43.39 | $823,792 | $159,031 |
| Apr-28 2026 | $43.13 | $42.46 | $43.97 | $43.49 | $825,051 | $144,671 |
| Apr-27 2026 | $43.58 | $41.44 | $43.70 | $42.62 | $873,620 | $143,080 |
| Apr-26 2026 | $43.30 | $42.16 | $43.30 | $42.56 | $771,324 | $126,125 |
| Apr-25 2026 | $42.49 | $42.45 | $43.04 | $43.04 | $773,339 | $123,774 |
| Apr-24 2026 | $43.02 | $41.68 | $44.46 | $43.86 | $863,515 | $124,860 |
| Apr-23 2026 | $44.19 | $43.04 | $47.29 | $47.29 | $863,018 | $113,354 |
| Apr-22 2026 | $46.93 | $46.72 | $48.44 | $46.97 | $803,618 | $111,368 |
| Apr-21 2026 | $46.61 | $46.48 | $49.01 | $47.76 | $901,979 | $105,099 |
| Apr-20 2026 | $47.69 | $42.83 | $48.10 | $42.83 | $910,319 | $66,611 |
| Apr-19 2026 | $42.71 | $42.71 | $50.00 | $49.60 | $787,731 | $62,578 |
| Apr-18 2026 | $49.92 | $45.80 | $50.94 | $45.86 | $792,737 | $73,145 |