Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 3
Download
Date Close Price change Market cap Trading volume
Aug 14, 4 PM $ 72.86
+0.68%
$ 100.57 million $ 1.17 million
Aug 14, 3 PM $ 72.37
+1.35%
$ 99.88 million $ 1.17 million
Aug 14, 2 PM $ 71.41
-2.12%
$ 98.56 million $ 1.17 million
Aug 14, 1 PM $ 72.95
-2.72%
$ 100.69 million $ 1.14 million
Aug 14, 12 PM $ 74.99
-0.43%
$ 103.51 million $ 1.12 million
Aug 14, 11 AM $ 75.32
+0.59%
$ 103.95 million $ 1.11 million
Aug 14, 10 AM $ 74.87
+0.36%
$ 103.34 million $ 1.11 million
Aug 14, 9 AM $ 74.6
-0.48%
$ 102.97 million $ 1.12 million
Aug 14, 8 AM $ 74.94
-0.51%
$ 103.44 million $ 1.12 million
Aug 14, 7 AM $ 75.33
+0.01%
$ 104.36 million $ 1.11 million
Aug 14, 6 AM $ 75.33
-0.16%
$ 104.36 million $ 1.12 million
Aug 14, 5 AM $ 75.45
-0.05%
$ 104.62 million $ 1.11 million
Aug 14, 4 AM $ 75.49
-0.32%
$ 104.68 million $ 1.12 million
Aug 14, 3 AM $ 75.74
+0.18%
$ 105.02 million $ 1.12 million
Aug 14, 2 AM $ 75.6
+0.69%
$ 104.83 million $ 1.1 million
Aug 14, 1 AM $ 75.09
+0.18%
$ 104.11 million $ 1.11 million
Aug 14, 12 AM $ 74.95
+0.00%
$ 103.93 million $ 1.12 million
Aug 13, 11 PM $ 74.95
+0.15%
$ 103.93 million $ 1.12 million
Aug 13, 10 PM $ 74.83
-0.16%
$ 103.77 million $ 1.12 million
Aug 13, 9 PM $ 74.95
-0.42%
$ 103.93 million $ 1.14 million
Aug 13, 8 PM $ 75.27
-0.37%
$ 104.37 million $ 1.15 million
Aug 13, 7 PM $ 75.55
+3.12%
$ 105.1 million $ 1.15 million
Aug 13, 6 PM $ 73.26
+2.26%
$ 101.92 million $ 1.19 million
Aug 13, 5 PM $ 71.64
+0.72%
$ 99.66 million $ 1.19 million
Aug 13, 4 PM $ 71.13
+0.61%
$ 98.94 million $ 1.22 million
Aug 13, 3 PM $ 70.7
-1.47%
$ 98.34 million $ 1.25 million
Aug 13, 2 PM $ 71.75
-1.13%
$ 99.81 million $ 1.28 million
Aug 13, 1 PM $ 72.57
+3.23%
$ 100.95 million $ 1.29 million
Aug 13, 12 PM $ 70.3
-0.40%
$ 97.79 million $ 1.44 million
Aug 13, 11 AM $ 70.58
-0.54%
$ 98.18 million $ 1.46 million
Aug 13, 10 AM $ 70.97
-0.22%
$ 98.72 million $ 1.47 million
Aug 13, 9 AM $ 71.12
+0.20%
$ 98.94 million $ 1.48 million
Aug 13, 8 AM $ 70.99
-0.12%
$ 98.74 million $ 1.49 million
Aug 13, 7 AM $ 71.07
-0.13%
$ 98.88 million $ 1.53 million
Aug 13, 6 AM $ 71.16
-0.13%
$ 99.01 million $ 1.52 million
Aug 13, 5 AM $ 71.26
+0.27%
$ 99.14 million $ 1.54 million
Aug 13, 4 AM $ 71.06
+0.15%
$ 98.86 million $ 1.53 million
Aug 13, 3 AM $ 70.94
+0.29%
$ 98.69 million $ 1.52 million
Aug 13, 2 AM $ 70.73
+0.21%
$ 98.4 million $ 1.53 million
Aug 13, 1 AM $ 70.58
-0.44%
$ 98.2 million $ 1.53 million
Aug 13, 12 AM $ 70.9
+0.29%
$ 98.63 million $ 1.54 million
Aug 12, 11 PM $ 70.69
-0.13%
$ 98.35 million $ 1.55 million
Aug 12, 10 PM $ 70.79
-0.39%
$ 98.48 million $ 1.56 million
Aug 12, 9 PM $ 71.07
+0.23%
$ 98.87 million $ 1.55 million
Aug 12, 8 PM $ 70.9
-0.60%
$ 98.64 million $ 1.54 million
Aug 12, 7 PM $ 71.33
+0.50%
$ 99.12 million $ 1.53 million
Aug 12, 6 PM $ 70.98
+0.53%
$ 98.63 million $ 1.46 million
Aug 12, 5 PM $ 70.61
+0.93%
$ 98.11 million $ 1.44 million
Aug 12, 4 PM $ 69.96
+0.81%
$ 97.21 million $ 1.43 million
Aug 12, 3 PM $ 69.4
-0.15%
$ 96.43 million $ 1.4 million