Market Cap $2.78T
-0.75%
Volume 24h $214.97B
-29.34%
BTC % 55.78%
-0.17%
ETH % 10.03%
0.19%
Coins
34.531
+2
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $16.70 | $16.35 | $17.17 | $16.87 | $803,275 | $100,522 |
| Apr-23 2026 | $17.01 | $16.77 | $18.16 | $18.12 | $819,838 | $102,454 |
| Apr-22 2026 | $18.39 | $18.04 | $18.88 | $18.61 | $811,912 | $111,255 |
| Apr-21 2026 | $18.46 | $18.31 | $19.71 | $19.45 | $807,613 | $111,746 |
| Apr-20 2026 | $19.58 | $18.90 | $19.70 | $19.25 | $824,283 | $119,829 |
| Apr-19 2026 | $19.74 | $19.71 | $19.78 | $19.75 | $767,280 | $124,438 |
| Apr-18 2026 | $19.76 | $19.71 | $19.79 | $19.76 | $774,848 | $124,577 |
| Apr-17 2026 | $19.75 | $18.71 | $19.82 | $18.71 | $852,763 | $124,512 |
| Apr-16 2026 | $18.78 | $18.43 | $20.86 | $19.63 | $904,078 | $117,801 |
| Apr-15 2026 | $19.47 | $17.06 | $19.47 | $17.40 | $956,881 | $133,985 |
| Apr-14 2026 | $17.03 | $15.11 | $17.03 | $15.22 | $904,311 | $90,580 |
| Apr-13 2026 | $15.13 | $14.29 | $15.14 | $14.29 | $841,451 | $66,825 |
| Apr-12 2026 | $14.83 | $14.68 | $14.85 | $14.68 | $776,183 | $65,307 |
| Apr-11 2026 | $14.69 | $14.66 | $14.70 | $14.67 | $765,570 | $64,695 |
| Apr-10 2026 | $14.68 | $14.26 | $14.83 | $14.31 | $839,204 | $64,746 |