Market Cap $2.64T
1.35%
Volume 24h $153.13B
-5.69%
BTC % 58.19%
0.1%
ETH % 9.67%
0.93%
Coins
34.665
+2
Exchanges
875
Last update
2 Minutes ago
IonQ Tokenized Stock (Ondo) (IONQon) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of IonQ Tokenized Stock (Ondo) (IONQon) in USD Dollar. This table shows 61 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $62.88 | $62.80 | $62.95 | $62.95 | $944,230 | $815,865 |
| May-22 2026 | $62.96 | $57.35 | $63.86 | $59.43 | $1,348,566 | $635,069 |
| May-21 2026 | $58.98 | $51.78 | $58.98 | $51.78 | $948,065 | $313,323 |
| May-20 2026 | $52.21 | $47.77 | $52.43 | $48.07 | $895,737 | $258,644 |
| May-19 2026 | $48.24 | $46.39 | $49.27 | $49.27 | $936,184 | $243,065 |
| May-18 2026 | $49.09 | $48.28 | $51.76 | $49.59 | $940,356 | $308,365 |
| May-17 2026 | $54.15 | $53.28 | $54.15 | $53.48 | $787,738 | $367,819 |
| May-16 2026 | $53.47 | $51.65 | $54.78 | $51.66 | $804,086 | $363,194 |
| May-15 2026 | $51.62 | $51.62 | $57.09 | $57.09 | $890,945 | $350,642 |
| May-14 2026 | $57.05 | $54.53 | $57.51 | $55.27 | $904,570 | $368,016 |
| May-13 2026 | $55.24 | $53.81 | $57.29 | $55.51 | $944,241 | $358,873 |
| May-12 2026 | $56.16 | $52.81 | $58.48 | $56.17 | $1,211,138 | $383,334 |
| May-11 2026 | $56.31 | $47.79 | $57.48 | $48.61 | $1,245,733 | $404,560 |
| May-10 2026 | $49.28 | $48.84 | $49.28 | $48.98 | $770,588 | $194,999 |
| May-09 2026 | $48.99 | $48.71 | $49.27 | $48.73 | $777,921 | $193,854 |