Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 3 PM $ 74.19
+0.61%
$ 17.98 million $ 3.22 million
Feb 25, 2 PM $ 73.64
-0.30%
$ 17.82 million $ 3.15 million
Feb 25, 1 PM $ 73.86
+3.88%
$ 17.9 million $ 2.84 million
Feb 25, 12 PM $ 71.1
+0.50%
$ 17.23 million $ 2.67 million
Feb 25, 11 AM $ 70.63
+11.81%
$ 17.12 million $ 2.46 million
Feb 25, 10 AM $ 63.17
+0.34%
$ 15.31 million $ 1.97 million
Feb 25, 9 AM $ 62.96
+0.38%
$ 15.26 million $ 1.95 million
Feb 25, 8 AM $ 62.65
+0.19%
$ 15.18 million $ 1.87 million
Feb 25, 7 AM $ 62.53
-0.07%
$ 15.15 million $ 1.69 million
Feb 25, 6 AM $ 62.57
+0.39%
$ 15.16 million $ 1.66 million
Feb 25, 5 AM $ 62.33
-0.25%
$ 15.1 million $ 1.66 million
Feb 25, 4 AM $ 62.61
+0.26%
$ 15.17 million $ 1.64 million
Feb 25, 3 AM $ 62.46
-0.67%
$ 15.14 million $ 1.56 million
Feb 25, 2 AM $ 62.96
-0.25%
$ 15.26 million $ 1.54 million
Feb 25, 1 AM $ 63.12
+2.21%
$ 15.3 million $ 1.49 million
Feb 25, 12 AM $ 61.75
+0.05%
$ 14.96 million $ 1.35 million
Feb 24, 11 PM $ 61.72
+0.40%
$ 14.96 million $ 1.35 million
Feb 24, 10 PM $ 61.47
+0.05%
$ 14.9 million $ 1.34 million
Feb 24, 9 PM $ 61.45
+0.01%
$ 14.89 million $ 1.42 million
Feb 24, 8 PM $ 61.44
-0.69%
$ 14.89 million $ 1.39 million
Feb 24, 7 PM $ 61.99
-0.70%
$ 15.02 million $ 1.32 million
Feb 24, 6 PM $ 62.43
+1.02%
$ 15.13 million $ 1.27 million
Feb 24, 5 PM $ 61.78
+0.62%
$ 14.97 million $ 1.24 million
Feb 24, 4 PM $ 61.4
-0.31%
$ 14.88 million $ 1.25 million
Feb 24, 3 PM $ 61.6
+0.34%
$ 14.93 million $ 1.3 million
Feb 24, 2 PM $ 61.39
+1.79%
$ 14.88 million $ 1.19 million
Feb 24, 1 PM $ 60.46
+0.33%
$ 14.65 million $ 1.06 million
Feb 24, 12 PM $ 60.26
-0.36%
$ 14.6 million $ 1.06 million
Feb 24, 11 AM $ 60.48
+0.13%
$ 14.66 million $ 1.08 million
Feb 24, 10 AM $ 60.4
+0.01%
$ 14.64 million $ 1.08 million
Feb 24, 9 AM $ 60.39
+0.12%
$ 14.63 million $ 1.08 million
Feb 24, 8 AM $ 60.3
+0.25%
$ 14.61 million $ 1.08 million
Feb 24, 7 AM $ 60.15
-0.21%
$ 14.58 million $ 1.09 million
Feb 24, 6 AM $ 60.28
-0.31%
$ 14.61 million $ 1.14 million
Feb 24, 5 AM $ 60.47
+0.16%
$ 14.65 million $ 1.15 million
Feb 24, 4 AM $ 60.37
-0.33%
$ 14.63 million $ 1.17 million
Feb 24, 3 AM $ 60.57
-0.28%
$ 14.68 million $ 1.16 million
Feb 24, 2 AM $ 60.74
-0.42%
$ 14.72 million $ 1.17 million
Feb 24, 1 AM $ 61
-0.24%
$ 14.78 million $ 1.16 million
Feb 24, 12 AM $ 61.14
+0.24%
$ 14.82 million $ 1.28 million
Feb 23, 11 PM $ 61
-0.04%
$ 14.78 million $ 1.32 million
Feb 23, 10 PM $ 61.12
-0.13%
$ 14.81 million $ 1.29 million
Feb 23, 9 PM $ 61.2
+0.67%
$ 14.83 million $ 1.19 million
Feb 23, 8 PM $ 60.79
+0.87%
$ 14.73 million $ 1.18 million
Feb 23, 7 PM $ 60.38
+0.16%
$ 14.63 million $ 1.14 million
Feb 23, 6 PM $ 60.36
+0.07%
$ 14.63 million $ 1.09 million
Feb 23, 5 PM $ 60.27
-1.66%
$ 14.61 million $ 1.02 million
Feb 23, 4 PM $ 61.29
+0.31%
$ 14.85 million $ 948,605