Market Cap $2.85T
-5.58%
Volume 24h $384.05B
31.84%
BTC % 55.06%
0.05%
ETH % 10.15%
-4.33%
Coins
34.180
+1
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $18.26 | $18.25 | $18.31 | $18.31 | $189 | $1,346 |
| Jan-30 2026 | $18.36 | $17.85 | $19.90 | $19.84 | $10,091 | $1,353 |
| Jan-29 2026 | $19.86 | $19.56 | $22.06 | $22.00 | $19,295 | $1,464 |
| Jan-28 2026 | $22.08 | $21.98 | $22.57 | $22.30 | $419 | $1,627 |
| Jan-27 2026 | $22.35 | $21.53 | $22.35 | $22.16 | $39,310 | $1,647 |
| Jan-26 2026 | $22.06 | $21.65 | $23.63 | $23.62 | $8,340 | $1,625 |
| Jan-25 2026 | $23.62 | $23.62 | $23.62 | $23.62 | - | $1,740 |
| Jan-24 2026 | $23.62 | $23.62 | $23.68 | $23.68 | - | $1,740 |
| Jan-23 2026 | $23.70 | $23.61 | $25.03 | $24.93 | $13,374 | $1,746 |
| Jan-22 2026 | $24.91 | $23.93 | $25.29 | $24.04 | $2,222 | $1,835 |
| Jan-21 2026 | $24.07 | $22.58 | $25.38 | $25.09 | $10,905 | $1,773 |
| Jan-20 2026 | $25.20 | $23.81 | $26.10 | $25.53 | $7,148 | $1,857 |
| Jan-19 2026 | $25.53 | $25.53 | $25.53 | $25.53 | - | $1,881 |
| Jan-18 2026 | $25.53 | $25.53 | $25.53 | $25.53 | - | $1,881 |
| Jan-17 2026 | $25.53 | $25.53 | $25.61 | $25.61 | - | $1,881 |