Market Cap $2.43T
-6.03%
Volume 24h $162.40B
36.67%
BTC % 54.02%
2.35%
ETH % 9.33%
0.85%
Coins
34.249
+6
Exchanges
885
Last update
36 Seconds ago
Rigetti Computing Tokenized Stock (Ondo) (RGTIon) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $15.93 | $15.93 | $15.93 | $15.93 | - | $1,174 |
| Feb-21 2026 | $15.93 | $15.91 | $15.94 | $15.91 | $60 | $1,174 |
| Feb-20 2026 | $15.93 | $15.60 | $16.70 | $16.59 | $591 | $1,174 |
| Feb-19 2026 | $16.55 | $15.82 | $16.60 | $16.17 | $445 | $1,220 |
| Feb-18 2026 | $16.18 | $15.59 | $16.62 | $15.65 | $1,928 | $1,192 |
| Feb-17 2026 | $15.69 | $15.47 | $16.17 | $16.04 | $5,769 | $1,156 |
| Feb-16 2026 | $16.04 | $16.04 | $16.04 | $16.04 | - | $1,182 |
| Feb-15 2026 | $16.04 | $16.04 | $16.04 | $16.04 | - | $1,182 |
| Feb-14 2026 | $16.04 | $16.02 | $16.05 | $16.02 | - | $1,182 |
| Feb-13 2026 | $16.02 | $14.91 | $16.05 | $15.16 | $13,153 | $1,181 |
| Feb-12 2026 | $15.20 | $14.93 | $16.58 | $16.43 | $1,553 | $1,120 |
| Feb-11 2026 | $16.42 | $15.83 | $17.16 | $17.16 | $8,580 | $1,210 |
| Feb-10 2026 | $17.07 | $16.48 | $17.54 | $17.45 | $745 | $1,258 |
| Feb-09 2026 | $17.50 | $17.13 | $18.17 | $17.83 | $627 | $1,289 |
| Feb-08 2026 | $17.83 | $17.83 | $17.83 | $17.83 | - | $1,314 |