Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 2
Download
Date Close Price change Market cap Trading volume
Aug 16, 5 PM $ 72.19
-0.27%
$ 99.86 million $ 675,227
Aug 16, 4 PM $ 72.38
+0.24%
$ 100.13 million $ 676,937
Aug 16, 3 PM $ 72.21
-0.01%
$ 99.89 million $ 682,526
Aug 16, 2 PM $ 72.21
+0.25%
$ 99.89 million $ 681,492
Aug 16, 1 PM $ 72.04
+0.14%
$ 99.65 million $ 692,264
Aug 16, 12 PM $ 71.93
+0.07%
$ 99.5 million $ 694,981
Aug 16, 11 AM $ 71.88
+0.03%
$ 99.43 million $ 696,920
Aug 16, 10 AM $ 71.86
+0.12%
$ 99.4 million $ 698,203
Aug 16, 9 AM $ 71.77
+0.04%
$ 99.28 million $ 695,157
Aug 16, 8 AM $ 71.72
+0.12%
$ 99.21 million $ 690,135
Aug 16, 7 AM $ 71.63
-0.05%
$ 99.1 million $ 700,197
Aug 16, 6 AM $ 71.67
+0.28%
$ 99.15 million $ 691,580
Aug 16, 5 AM $ 71.47
+0.02%
$ 98.87 million $ 708,622
Aug 16, 4 AM $ 71.46
+0.03%
$ 98.86 million $ 707,911
Aug 16, 3 AM $ 71.43
+0.12%
$ 98.83 million $ 708,787
Aug 16, 2 AM $ 71.35
+0.18%
$ 98.71 million $ 710,660
Aug 16, 1 AM $ 71.22
-0.03%
$ 98.53 million $ 700,213
Aug 16, 12 AM $ 71.24
-0.16%
$ 98.56 million $ 712,309
Aug 15, 11 PM $ 71.36
+0.05%
$ 98.72 million $ 711,934
Aug 15, 10 PM $ 71.32
+0.03%
$ 98.67 million $ 714,913
Aug 15, 9 PM $ 71.3
+0.13%
$ 98.65 million $ 724,801
Aug 15, 8 PM $ 71.21
-0.09%
$ 98.51 million $ 728,015
Aug 15, 7 PM $ 71.27
+0.07%
$ 98.63 million $ 738,079
Aug 15, 6 PM $ 71.22
+0.04%
$ 98.56 million $ 762,301
Aug 15, 5 PM $ 71.2
-0.14%
$ 98.52 million $ 779,534
Aug 15, 4 PM $ 71.29
+0.12%
$ 98.63 million $ 791,945
Aug 15, 3 PM $ 71.2
+0.05%
$ 98.51 million $ 796,968
Aug 15, 2 PM $ 71.17
-0.27%
$ 98.47 million $ 803,635
Aug 15, 1 PM $ 71.36
-0.08%
$ 98.73 million $ 853,444
Aug 15, 12 PM $ 71.42
-0.09%
$ 98.81 million $ 1.05 million
Aug 15, 11 AM $ 71.48
+0.11%
$ 98.9 million $ 1.07 million
Aug 15, 10 AM $ 71.4
-0.01%
$ 98.79 million $ 1.08 million
Aug 15, 9 AM $ 71.41
+0.01%
$ 98.8 million $ 1.09 million
Aug 15, 8 AM $ 71.4
-0.02%
$ 98.79 million $ 1.09 million
Aug 15, 7 AM $ 71.42
-0.01%
$ 98.9 million $ 1.1 million
Aug 15, 6 AM $ 71.42
-0.02%
$ 98.91 million $ 1.11 million
Aug 15, 5 AM $ 71.43
-0.29%
$ 98.86 million $ 1.1 million
Aug 15, 4 AM $ 71.64
+0.12%
$ 99.15 million $ 1.1 million
Aug 15, 3 AM $ 71.55
+0.16%
$ 99.03 million $ 1.11 million
Aug 15, 2 AM $ 71.44
+0.00%
$ 98.87 million $ 1.13 million
Aug 15, 1 AM $ 71.43
+0.22%
$ 98.86 million $ 1.13 million
Aug 15, 12 AM $ 71.28
+0.30%
$ 98.65 million $ 1.12 million
Aug 14, 11 PM $ 71.06
+0.11%
$ 98.35 million $ 1.13 million
Aug 14, 10 PM $ 70.99
-0.14%
$ 98.25 million $ 1.13 million
Aug 14, 9 PM $ 71.1
-0.29%
$ 98.4 million $ 1.12 million
Aug 14, 8 PM $ 71.3
-0.87%
$ 98.68 million $ 1.12 million
Aug 14, 7 PM $ 71.95
+0.34%
$ 99.33 million $ 1.12 million
Aug 14, 6 PM $ 71.71
-0.78%
$ 98.99 million $ 1.16 million
Aug 14, 5 PM $ 72.27
-0.81%
$ 99.77 million $ 1.17 million
Aug 14, 4 PM $ 72.86
+0.68%
$ 100.57 million $ 1.17 million