Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 12 PM $ 84.89
-0.75%
$ 20.57 million $ 2.32 million
Feb 27, 11 AM $ 85.53
-1.10%
$ 20.73 million $ 2.33 million
Feb 27, 10 AM $ 86.49
-0.95%
$ 20.96 million $ 2.33 million
Feb 27, 9 AM $ 87.35
-0.91%
$ 21.17 million $ 2.31 million
Feb 27, 8 AM $ 88.2
+0.46%
$ 21.37 million $ 2.37 million
Feb 27, 7 AM $ 87.72
+0.34%
$ 21.26 million $ 2.35 million
Feb 27, 6 AM $ 87.42
-0.50%
$ 21.18 million $ 2.37 million
Feb 27, 5 AM $ 87.86
+0.31%
$ 21.29 million $ 2.4 million
Feb 27, 4 AM $ 87.59
+0.93%
$ 21.23 million $ 2.48 million
Feb 27, 3 AM $ 86.78
+0.99%
$ 21.03 million $ 2.56 million
Feb 27, 2 AM $ 85.94
+0.51%
$ 20.82 million $ 2.56 million
Feb 27, 1 AM $ 85.49
-0.08%
$ 20.72 million $ 2.58 million
Feb 27, 12 AM $ 85.59
-0.92%
$ 20.74 million $ 2.59 million
Feb 26, 11 PM $ 86.38
-0.51%
$ 20.93 million $ 2.63 million
Feb 26, 10 PM $ 86.84
+0.00%
$ 21.04 million $ 2.64 million
Feb 26, 9 PM $ 87.13
+0.15%
$ 21.11 million $ 2.66 million
Feb 26, 8 PM $ 87.06
+0.43%
$ 21.1 million $ 2.65 million
Feb 26, 7 PM $ 86.84
+0.79%
$ 21.04 million $ 2.69 million
Feb 26, 6 PM $ 86.17
-0.01%
$ 20.88 million $ 2.61 million
Feb 26, 5 PM $ 86.25
-2.34%
$ 20.9 million $ 2.7 million
Feb 26, 4 PM $ 88.4
-0.96%
$ 21.42 million $ 2.78 million
Feb 26, 3 PM $ 89.08
+1.00%
$ 21.59 million $ 2.79 million
Feb 26, 2 PM $ 88.92
+6.87%
$ 21.55 million $ 2.8 million
Feb 26, 1 PM $ 83.17
+0.29%
$ 20.15 million $ 2.67 million
Feb 26, 12 PM $ 82.93
+0.31%
$ 20.1 million $ 2.82 million
Feb 26, 11 AM $ 82.67
-1.17%
$ 20.03 million $ 3 million
Feb 26, 10 AM $ 83.64
-0.30%
$ 20.27 million $ 3.45 million
Feb 26, 9 AM $ 83.9
-0.27%
$ 20.33 million $ 3.46 million
Feb 26, 8 AM $ 84.15
+0.46%
$ 20.39 million $ 3.49 million
Feb 26, 7 AM $ 83.86
+0.01%
$ 20.32 million $ 3.65 million
Feb 26, 6 AM $ 83.67
-0.31%
$ 20.28 million $ 3.68 million
Feb 26, 5 AM $ 83.93
-0.78%
$ 20.34 million $ 3.61 million
Feb 26, 4 AM $ 84.59
+1.75%
$ 20.5 million $ 3.55 million
Feb 26, 3 AM $ 83.14
+0.04%
$ 20.15 million $ 3.55 million
Feb 26, 2 AM $ 83.11
+0.05%
$ 20.14 million $ 3.54 million
Feb 26, 1 AM $ 83.01
+0.95%
$ 20.12 million $ 3.58 million
Feb 26, 12 AM $ 82.26
+1.17%
$ 19.93 million $ 3.66 million
Feb 25, 11 PM $ 81.52
+0.51%
$ 19.75 million $ 3.59 million
Feb 25, 10 PM $ 81.11
-1.33%
$ 19.65 million $ 3.59 million
Feb 25, 9 PM $ 82.21
-0.67%
$ 19.92 million $ 3.56 million
Feb 25, 8 PM $ 82.77
+1.06%
$ 20.06 million $ 3.54 million
Feb 25, 7 PM $ 82.01
+2.33%
$ 19.87 million $ 3.56 million
Feb 25, 6 PM $ 80.12
+1.12%
$ 19.42 million $ 3.53 million
Feb 25, 5 PM $ 79.25
+0.56%
$ 19.21 million $ 3.52 million
Feb 25, 4 PM $ 78.8
+6.17%
$ 19.1 million $ 3.37 million