Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 25
Download
Date Close Price change Market cap Trading volume
Mar 1, 2 PM $ 83.86
+0.79%
$ 20.32 million $ 628,543
Mar 1, 1 PM $ 83.2
-0.49%
$ 20.16 million $ 595,359
Mar 1, 12 PM $ 83.61
-0.25%
$ 20.26 million $ 551,365
Mar 1, 11 AM $ 83.82
-0.32%
$ 20.31 million $ 540,759
Mar 1, 10 AM $ 84.09
+0.22%
$ 20.38 million $ 754,026
Mar 1, 9 AM $ 83.89
-0.40%
$ 20.33 million $ 754,261
Mar 1, 8 AM $ 84.22
-0.04%
$ 20.41 million $ 800,538
Mar 1, 7 AM $ 84.26
+0.29%
$ 20.42 million $ 809,027
Mar 1, 6 AM $ 84.02
-0.08%
$ 20.36 million $ 1.09 million
Mar 1, 5 AM $ 84.08
-0.08%
$ 20.38 million $ 1.17 million
Mar 1, 4 AM $ 84.15
-0.02%
$ 20.39 million $ 1.17 million
Mar 1, 3 AM $ 84.16
-0.07%
$ 20.4 million $ 1.17 million
Mar 1, 2 AM $ 84.22
+0.25%
$ 20.41 million $ 1.15 million
Mar 1, 1 AM $ 84.01
+0.07%
$ 20.36 million $ 1.13 million
Mar 1, 12 AM $ 83.95
-0.19%
$ 20.34 million $ 1.12 million
Feb 28, 11 PM $ 84.11
-0.16%
$ 20.38 million $ 1.13 million
Feb 28, 10 PM $ 84.24
+0.60%
$ 20.41 million $ 1.16 million
Feb 28, 9 PM $ 83.74
-0.51%
$ 20.29 million $ 1.15 million
Feb 28, 8 PM $ 84.17
+1.05%
$ 20.4 million $ 1.15 million
Feb 28, 7 PM $ 83.29
+0.60%
$ 20.18 million $ 1.17 million
Feb 28, 6 PM $ 82.79
+0.73%
$ 20.06 million $ 1.19 million
Feb 28, 5 PM $ 82.2
+0.26%
$ 19.92 million $ 1.27 million
Feb 28, 4 PM $ 81.98
+0.09%
$ 19.87 million $ 1.36 million
Feb 28, 3 PM $ 81.91
+0.05%
$ 19.85 million $ 1.46 million
Feb 28, 2 PM $ 81.88
+0.22%
$ 19.84 million $ 1.64 million
Feb 28, 1 PM $ 81.25
+0.33%
$ 19.69 million $ 1.93 million
Feb 28, 12 PM $ 80.98
+0.09%
$ 19.62 million $ 1.97 million
Feb 28, 11 AM $ 80.91
-0.04%
$ 19.61 million $ 1.99 million
Feb 28, 10 AM $ 80.95
+0.01%
$ 19.58 million $ 1.81 million
Feb 28, 9 AM $ 80.94
+0.43%
$ 19.61 million $ 1.85 million
Feb 28, 8 AM $ 80.6
+0.04%
$ 19.53 million $ 1.8 million
Feb 28, 7 AM $ 80.57
+0.03%
$ 19.52 million $ 1.82 million
Feb 28, 6 AM $ 80.54
-3.00%
$ 19.52 million $ 1.55 million
Feb 28, 5 AM $ 83.01
-0.21%
$ 20.12 million $ 1.51 million
Feb 28, 4 AM $ 83.2
-0.17%
$ 20.16 million $ 1.52 million
Feb 28, 3 AM $ 83.35
+0.06%
$ 20.2 million $ 1.54 million
Feb 28, 2 AM $ 83.3
-0.19%
$ 20.18 million $ 1.58 million
Feb 28, 1 AM $ 83.46
+0.03%
$ 20.22 million $ 1.62 million
Feb 28, 12 AM $ 83.44
+0.02%
$ 20.22 million $ 1.66 million
Feb 27, 11 PM $ 83.42
+0.20%
$ 20.22 million $ 1.7 million
Feb 27, 10 PM $ 83.26
-0.02%
$ 20.17 million $ 1.69 million
Feb 27, 9 PM $ 83.27
+0.06%
$ 20.18 million $ 1.72 million
Feb 27, 8 PM $ 83.22
+1.97%
$ 20.17 million $ 1.78 million
Feb 27, 7 PM $ 81.61
-0.07%
$ 19.78 million $ 1.71 million
Feb 27, 6 PM $ 81.67
-3.01%
$ 19.79 million $ 1.88 million
Feb 27, 5 PM $ 84.21
+0.34%
$ 20.41 million $ 1.82 million
Feb 27, 4 PM $ 83.93
+0.18%
$ 20.34 million $ 1.86 million
Feb 27, 3 PM $ 83.78
+1.53%
$ 20.3 million $ 1.94 million
Feb 27, 2 PM $ 82.52
-1.71%
$ 20 million $ 2 million
Feb 27, 1 PM $ 83.87
-1.25%
$ 20.32 million $ 2.34 million