Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2 PM $ 62.4
-0.83%
$ 15.12 million $ 2.63 million
Feb 19, 1 PM $ 62.92
-0.71%
$ 15.27 million $ 2.99 million
Feb 19, 12 PM $ 63.37
-0.15%
$ 15.36 million $ 3.03 million
Feb 19, 11 AM $ 63.47
+0.26%
$ 15.38 million $ 3 million
Feb 19, 10 AM $ 63.3
+0.00%
$ 15.34 million $ 3.12 million
Feb 19, 9 AM $ 63.3
-0.91%
$ 15.34 million $ 3.17 million
Feb 19, 8 AM $ 63.88
-0.44%
$ 15.48 million $ 3.18 million
Feb 19, 7 AM $ 64.16
+0.01%
$ 15.55 million $ 3.19 million
Feb 19, 6 AM $ 64.16
+0.24%
$ 15.55 million $ 3.19 million
Feb 19, 5 AM $ 64.01
-0.21%
$ 15.51 million $ 3.15 million
Feb 19, 4 AM $ 64.15
+0.21%
$ 15.54 million $ 3.07 million
Feb 19, 3 AM $ 64.01
+0.57%
$ 15.51 million $ 3 million
Feb 19, 2 AM $ 63.65
-0.26%
$ 15.42 million $ 3.01 million
Feb 19, 1 AM $ 63.81
+0.96%
$ 15.46 million $ 3.04 million
Feb 19, 12 AM $ 63.21
-0.01%
$ 15.32 million $ 3.06 million
Feb 18, 11 PM $ 63.21
-0.36%
$ 15.31 million $ 3.1 million
Feb 18, 10 PM $ 63.44
+0.17%
$ 15.37 million $ 3.08 million
Feb 18, 9 PM $ 63.33
+0.22%
$ 15.35 million $ 3.08 million
Feb 18, 8 PM $ 63.2
+0.54%
$ 15.31 million $ 3.13 million
Feb 18, 7 PM $ 62.86
-1.51%
$ 15.23 million $ 3.16 million
Feb 18, 6 PM $ 63.77
-0.12%
$ 15.43 million $ 3.19 million
Feb 18, 5 PM $ 63.78
-0.29%
$ 15.46 million $ 3.15 million
Feb 18, 4 PM $ 63.97
-0.48%
$ 15.5 million $ 3.49 million
Feb 18, 3 PM $ 64.26
+1.90%
$ 15.57 million $ 3.66 million
Feb 18, 2 PM $ 63.07
+1.66%
$ 15.28 million $ 3.25 million
Feb 18, 1 PM $ 62.04
-0.65%
$ 15.03 million $ 2.93 million
Feb 18, 12 PM $ 62.45
-0.17%
$ 15.13 million $ 2.81 million
Feb 18, 11 AM $ 62.53
-0.25%
$ 15.15 million $ 2.8 million
Feb 18, 10 AM $ 62.69
-0.48%
$ 15.19 million $ 2.67 million
Feb 18, 9 AM $ 63
+0.25%
$ 15.27 million $ 2.56 million
Feb 18, 8 AM $ 62.84
+0.63%
$ 15.23 million $ 2.51 million
Feb 18, 7 AM $ 62.45
+0.13%
$ 15.13 million $ 2.49 million
Feb 18, 6 AM $ 62.37
-0.04%
$ 15.16 million $ 2.51 million
Feb 18, 5 AM $ 62.39
-0.06%
$ 15.12 million $ 2.52 million
Feb 18, 4 AM $ 62.43
+0.22%
$ 15.13 million $ 2.55 million
Feb 18, 3 AM $ 62.28
+0.53%
$ 15.09 million $ 2.53 million
Feb 18, 2 AM $ 61.98
+0.50%
$ 15.02 million $ 2.53 million
Feb 18, 1 AM $ 61.67
-0.22%
$ 14.95 million $ 2.55 million
Feb 18, 12 AM $ 61.81
-0.19%
$ 14.98 million $ 2.53 million
Feb 17, 11 PM $ 61.92
-0.31%
$ 15 million $ 2.5 million
Feb 17, 10 PM $ 62.11
+0.07%
$ 15.05 million $ 2.48 million
Feb 17, 9 PM $ 62.07
+0.38%
$ 15.04 million $ 2.48 million
Feb 17, 8 PM $ 61.83
-0.98%
$ 14.98 million $ 2.43 million
Feb 17, 7 PM $ 62.44
-0.39%
$ 15.13 million $ 2.33 million
Feb 17, 6 PM $ 62.69
+2.97%
$ 15.19 million $ 2.09 million
Feb 17, 5 PM $ 60.88
-0.47%
$ 14.75 million $ 1.91 million
Feb 17, 4 PM $ 61.17
+3.52%
$ 14.82 million $ 1.43 million
Feb 17, 3 PM $ 59.09
+3.12%
$ 14.32 million $ 1.05 million