Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 100
Download
Date Close Price change Market cap Trading volume
Oct 2, 8 PM $ 148.32
-1.42%
$ 1.46 million $ 86,201
Oct 2, 7 PM $ 150.46
+1.71%
$ 1.48 million $ 85,888
Oct 2, 6 PM $ 147.8
-0.23%
$ 1.45 million $ 86,020
Oct 2, 5 PM $ 148.17
+5.93%
$ 1.45 million $ 86,011
Oct 2, 4 PM $ 139.9
+0.58%
$ 1.38 million $ 84,428
Oct 2, 3 PM $ 139.1
+2.45%
$ 1.37 million $ 84,340
Oct 2, 2 PM $ 135.77
+0.39%
$ 1.33 million $ 83,973
Oct 2, 1 PM $ 135.23
+1.97%
$ 1.33 million $ 84,112
Oct 2, 12 PM $ 132.62
-0.06%
$ 1.3 million $ 81,071
Oct 2, 11 AM $ 132.75
-0.03%
$ 1.3 million $ 80,919
Oct 2, 10 AM $ 132.83
+0.00%
$ 1.3 million $ 81,183
Oct 2, 9 AM $ 132.82
+0.12%
$ 1.3 million $ 81,178
Oct 2, 8 AM $ 132.7
+0.63%
$ 1.3 million $ 81,665
Oct 2, 7 AM $ 131.79
-0.11%
$ 1.29 million $ 82,238
Oct 2, 6 AM $ 131.86
+0.27%
$ 1.3 million $ 82,044
Oct 2, 5 AM $ 131.53
-0.33%
$ 1.29 million $ 81,532
Oct 2, 4 AM $ 131.96
+0.26%
$ 1.29 million $ 81,658
Oct 2, 3 AM $ 131.61
+0.02%
$ 1.29 million $ 81,312
Oct 2, 2 AM $ 131.58
-0.19%
$ 1.29 million $ 81,785
Oct 2, 1 AM $ 131.87
+0.56%
$ 1.29 million $ 81,809
Oct 2, 12 AM $ 131.31
+0.16%
$ 1.29 million $ 82,178
Oct 1, 11 PM $ 131.16
+0.14%
$ 1.29 million $ 82,534
Oct 1, 10 PM $ 130.9
+0.65%
$ 1.29 million $ 82,809
Oct 1, 9 PM $ 129.99
-0.06%
$ 1.28 million $ 82,947
Oct 1, 8 PM $ 130.06
+0.79%
$ 1.28 million $ 82,429
Oct 1, 7 PM $ 129.05
-0.74%
$ 1.27 million $ 81,949
Oct 1, 6 PM $ 130.31
-1.30%
$ 1.29 million $ 80,426
Oct 1, 5 PM $ 132.03
-1.60%
$ 1.3 million $ 79,432
Oct 1, 4 PM $ 134.15
-1.80%
$ 1.32 million $ 79,007
Oct 1, 3 PM $ 136.34
+0.79%
$ 1.34 million $ 79,530
Oct 1, 2 PM $ 135.27
+1.41%
$ 1.33 million $ 79,715
Oct 1, 1 PM $ 133.31
-0.67%
$ 1.32 million $ 79,602
Oct 1, 12 PM $ 134.23
-0.51%
$ 1.32 million $ 79,560
Oct 1, 11 AM $ 134.82
+0.57%
$ 1.33 million $ 80,401
Oct 1, 10 AM $ 134.06
-0.28%
$ 1.32 million $ 80,957
Oct 1, 9 AM $ 134.44
+0.29%
$ 1.33 million $ 81,160
Oct 1, 8 AM $ 133.93
+1.42%
$ 1.32 million $ 81,482
Oct 1, 7 AM $ 131.47
-0.12%
$ 1.3 million $ 80,418
Oct 1, 6 AM $ 131.63
-0.68%
$ 1.3 million $ 79,497
Oct 1, 5 AM $ 132.53
-0.11%
$ 1.31 million $ 78,416
Oct 1, 4 AM $ 132.67
+0.02%
$ 1.31 million $ 77,906
Oct 1, 3 AM $ 132.61
-0.15%
$ 1.31 million $ 78,372
Oct 1, 2 AM $ 132.85
-0.09%
$ 1.31 million $ 77,755
Oct 1, 1 AM $ 132.94
+0.23%
$ 1.31 million $ 77,857
Oct 1, 12 AM $ 132.63
-0.26%
$ 1.31 million $ 77,531
Download