Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 29
Download
Date Close Price change Market cap Trading volume
Feb 21, 4 PM $ 63.83
+0.05%
$ 15.48 million $ 733,931
Feb 21, 3 PM $ 63.8
-0.12%
$ 15.46 million $ 821,227
Feb 21, 2 PM $ 63.88
+0.47%
$ 15.48 million $ 1.03 million
Feb 21, 1 PM $ 63.58
+0.05%
$ 15.41 million $ 1.05 million
Feb 21, 12 PM $ 63.55
-0.03%
$ 15.4 million $ 1.09 million
Feb 21, 11 AM $ 63.52
-0.09%
$ 15.39 million $ 1.17 million
Feb 21, 10 AM $ 63.58
+0.07%
$ 15.41 million $ 1.2 million
Feb 21, 9 AM $ 63.54
+0.06%
$ 15.4 million $ 1.3 million
Feb 21, 8 AM $ 63.49
-0.07%
$ 15.39 million $ 1.36 million
Feb 21, 7 AM $ 63.54
+0.07%
$ 15.4 million $ 1.37 million
Feb 21, 6 AM $ 63.49
+0.00%
$ 15.39 million $ 1.39 million
Feb 21, 5 AM $ 63.38
+0.00%
$ 15.36 million $ 1.42 million
Feb 21, 4 AM $ 63.38
-0.06%
$ 15.36 million $ 1.44 million
Feb 21, 3 AM $ 63.42
+0.02%
$ 15.37 million $ 1.45 million
Feb 21, 2 AM $ 63.39
-0.16%
$ 15.36 million $ 1.46 million
Feb 21, 1 AM $ 63.52
-0.03%
$ 15.39 million $ 1.47 million
Feb 21, 12 AM $ 63.54
+0.05%
$ 15.4 million $ 1.49 million
Feb 20, 11 PM $ 63.51
+0.07%
$ 15.41 million $ 1.5 million
Feb 20, 10 PM $ 63.47
-0.19%
$ 15.38 million $ 1.5 million
Feb 20, 9 PM $ 63.59
+0.79%
$ 15.41 million $ 1.49 million
Feb 20, 8 PM $ 63.09
+0.41%
$ 15.29 million $ 1.47 million
Feb 20, 7 PM $ 62.83
-1.96%
$ 15.23 million $ 1.56 million
Feb 20, 6 PM $ 63.99
+0.11%
$ 15.52 million $ 1.56 million
Feb 20, 5 PM $ 63.92
-0.55%
$ 15.49 million $ 1.62 million
Feb 20, 4 PM $ 64.26
-1.05%
$ 15.57 million $ 1.62 million
Feb 20, 3 PM $ 65.29
+3.69%
$ 15.82 million $ 1.61 million
Feb 20, 2 PM $ 62.97
+0.69%
$ 15.26 million $ 1.46 million
Feb 20, 1 PM $ 62.56
-0.34%
$ 15.16 million $ 1.61 million
Feb 20, 12 PM $ 62.77
+0.22%
$ 15.21 million $ 1.67 million
Feb 20, 11 AM $ 62.64
-1.05%
$ 15.18 million $ 1.65 million
Feb 20, 10 AM $ 63.3
+0.41%
$ 15.35 million $ 1.64 million
Feb 20, 9 AM $ 63.04
+0.77%
$ 15.28 million $ 1.6 million
Feb 20, 8 AM $ 62.56
+0.13%
$ 15.16 million $ 1.6 million
Feb 20, 7 AM $ 62.48
-0.08%
$ 15.14 million $ 1.62 million
Feb 20, 6 AM $ 62.53
-0.15%
$ 15.15 million $ 1.64 million
Feb 20, 5 AM $ 62.63
+1.47%
$ 15.16 million $ 1.65 million
Feb 20, 4 AM $ 61.72
-0.14%
$ 14.96 million $ 1.71 million
Feb 20, 3 AM $ 61.8
-0.04%
$ 14.98 million $ 1.82 million
Feb 20, 2 AM $ 61.82
-0.43%
$ 14.98 million $ 1.82 million
Feb 20, 1 AM $ 62.09
+0.51%
$ 15.05 million $ 1.82 million
Feb 20, 12 AM $ 61.77
+0.21%
$ 14.97 million $ 1.82 million
Feb 19, 11 PM $ 61.64
+0.15%
$ 14.94 million $ 1.8 million
Feb 19, 10 PM $ 61.56
-0.01%
$ 14.92 million $ 1.84 million
Feb 19, 9 PM $ 61.57
-0.57%
$ 14.92 million $ 1.84 million
Feb 19, 8 PM $ 61.92
+1.35%
$ 15 million $ 1.82 million
Feb 19, 7 PM $ 61.09
+0.38%
$ 14.8 million $ 1.79 million
Feb 19, 6 PM $ 60.86
+1.08%
$ 14.75 million $ 1.87 million
Feb 19, 5 PM $ 60.21
-0.42%
$ 14.59 million $ 1.99 million
Feb 19, 4 PM $ 60.52
-0.92%
$ 14.66 million $ 2.04 million
Feb 19, 3 PM $ 61.08
-2.08%
$ 14.8 million $ 2.17 million