Market Cap $2.78T
-2.86%
Volume 24h $171.19B
-24.64%
BTC % 56.63%
-0.05%
ETH % 9.55%
-0.1%
Coins
34.639
+8
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $17.90 | $17.83 | $19.28 | $19.27 | $819,436 | $150,247 |
| May-14 2026 | $19.28 | $18.20 | $19.56 | $18.42 | $842,938 | $157,516 |
| May-13 2026 | $18.42 | $18.06 | $19.56 | $19.18 | $831,633 | $148,404 |
| May-12 2026 | $19.18 | $18.31 | $21.42 | $20.38 | $932,508 | $153,610 |
| May-11 2026 | $20.19 | $18.58 | $20.56 | $19.01 | $878,259 | $135,498 |
| May-10 2026 | $18.91 | $18.89 | $18.95 | $18.90 | $774,639 | $123,561 |
| May-09 2026 | $18.91 | $18.89 | $19.13 | $19.12 | $779,170 | $123,565 |
| May-08 2026 | $19.11 | $17.85 | $19.12 | $18.25 | $822,396 | $124,847 |
| May-07 2026 | $18.26 | $18.26 | $19.57 | $19.47 | $818,071 | $117,541 |
| May-06 2026 | $19.26 | $18.25 | $20.23 | $18.27 | $880,556 | $120,172 |
| May-05 2026 | $18.29 | $17.14 | $18.34 | $17.60 | $810,667 | $161,748 |
| May-04 2026 | $17.74 | $17.30 | $18.53 | $17.46 | $880,093 | $156,148 |
| May-03 2026 | $17.47 | $17.39 | $17.47 | $17.46 | $770,463 | $104,504 |
| May-02 2026 | $17.46 | $17.42 | $17.46 | $17.44 | $778,425 | $104,453 |
| May-01 2026 | $17.47 | $17.02 | $17.57 | $17.44 | $796,872 | $104,504 |