Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 28
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 3 PM $ 61.12
-1.86%
$ 14.81 million $ 832,944
Feb 23, 2 PM $ 62.24
+0.21%
$ 15.08 million $ 766,378
Feb 23, 1 PM $ 62.12
+0.26%
$ 15.05 million $ 768,191
Feb 23, 12 PM $ 61.96
-0.30%
$ 15.01 million $ 764,369
Feb 23, 11 AM $ 62.14
+0.05%
$ 15.06 million $ 731,245
Feb 23, 10 AM $ 62.11
-0.28%
$ 15.05 million $ 724,629
Feb 23, 9 AM $ 62.29
+0.67%
$ 15.1 million $ 716,082
Feb 23, 8 AM $ 61.87
-0.10%
$ 14.99 million $ 698,437
Feb 23, 7 AM $ 61.93
+0.42%
$ 15.01 million $ 678,464
Feb 23, 6 AM $ 61.65
+0.32%
$ 14.94 million $ 615,779
Feb 23, 5 AM $ 61.46
+0.32%
$ 14.89 million $ 598,808
Feb 23, 4 AM $ 61.26
-0.10%
$ 14.85 million $ 556,424
Feb 23, 3 AM $ 61.32
+0.21%
$ 14.86 million $ 553,354
Feb 23, 2 AM $ 61.2
-0.32%
$ 14.83 million $ 542,920
Feb 23, 1 AM $ 61.39
-2.05%
$ 14.88 million $ 528,272
Feb 23, 12 AM $ 62.78
-0.61%
$ 15.21 million $ 383,347
Feb 22, 11 PM $ 63.16
+0.00%
$ 15.31 million $ 342,982
Feb 22, 10 PM $ 63.16
+0.16%
$ 15.31 million $ 345,016
Feb 22, 9 PM $ 63.05
+0.04%
$ 15.28 million $ 345,876
Feb 22, 8 PM $ 63.03
+0.01%
$ 15.27 million $ 347,931
Feb 22, 7 PM $ 63.03
+0.04%
$ 15.27 million $ 350,162
Feb 22, 6 PM $ 63.01
+0.01%
$ 15.27 million $ 353,297
Feb 22, 5 PM $ 63
-0.27%
$ 15.27 million $ 355,697
Feb 22, 4 PM $ 63.17
-0.06%
$ 15.31 million $ 352,654
Feb 22, 3 PM $ 63.21
+0.05%
$ 15.32 million $ 356,045
Feb 22, 2 PM $ 63.18
-0.22%
$ 15.31 million $ 369,771
Feb 22, 1 PM $ 63.31
-0.67%
$ 15.34 million $ 350,820
Feb 22, 12 PM $ 63.74
+0.13%
$ 15.45 million $ 347,422
Feb 22, 11 AM $ 63.66
-0.12%
$ 15.43 million $ 348,013
Feb 22, 10 AM $ 63.74
+0.01%
$ 15.45 million $ 350,586
Feb 22, 9 AM $ 63.72
+0.12%
$ 15.44 million $ 355,376
Feb 22, 8 AM $ 63.65
+0.03%
$ 15.42 million $ 359,946
Feb 22, 7 AM $ 63.66
-0.04%
$ 15.42 million $ 360,923
Feb 22, 6 AM $ 63.68
+0.13%
$ 15.43 million $ 362,732
Feb 22, 5 AM $ 63.6
-0.09%
$ 15.41 million $ 365,310
Feb 22, 4 AM $ 63.66
-0.05%
$ 15.43 million $ 367,283
Feb 22, 3 AM $ 63.72
+0.11%
$ 15.44 million $ 365,373
Feb 22, 2 AM $ 63.64
+0.00%
$ 15.42 million $ 365,550
Feb 22, 1 AM $ 63.66
+0.09%
$ 15.43 million $ 364,297
Feb 22, 12 AM $ 63.61
-0.10%
$ 15.41 million $ 366,769
Feb 21, 11 PM $ 63.69
-0.01%
$ 15.43 million $ 380,244
Feb 21, 10 PM $ 63.7
-0.28%
$ 15.43 million $ 381,901
Feb 21, 9 PM $ 63.81
-0.10%
$ 15.46 million $ 397,556
Feb 21, 8 PM $ 63.87
-0.11%
$ 15.48 million $ 436,869
Feb 21, 7 PM $ 63.95
+0.17%
$ 15.5 million $ 473,176
Feb 21, 6 PM $ 63.84
+0.13%
$ 15.48 million $ 591,483
Feb 21, 5 PM $ 63.77
-0.10%
$ 15.45 million $ 646,338
Feb 21, 4 PM $ 63.83
+0.05%
$ 15.48 million $ 733,931