Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2 PM $ 57.3
-3.83%
$ 13.92 million $ 964,213
Feb 17, 1 PM $ 59.58
+0.02%
$ 14.44 million $ 734,536
Feb 17, 12 PM $ 59.57
-0.06%
$ 14.44 million $ 782,817
Feb 17, 11 AM $ 59.6
+0.42%
$ 14.44 million $ 863,753
Feb 17, 10 AM $ 59.35
-0.67%
$ 14.38 million $ 857,912
Feb 17, 9 AM $ 59.77
+0.44%
$ 14.48 million $ 856,804
Feb 17, 8 AM $ 59.51
+0.14%
$ 14.42 million $ 832,553
Feb 17, 7 AM $ 59.43
+0.17%
$ 14.4 million $ 802,590
Feb 17, 6 AM $ 59.33
+0.05%
$ 14.39 million $ 753,983
Feb 17, 5 AM $ 59.28
-0.74%
$ 14.37 million $ 731,144
Feb 17, 4 AM $ 59.72
+0.07%
$ 14.47 million $ 704,168
Feb 17, 3 AM $ 59.68
-0.56%
$ 14.46 million $ 684,114
Feb 17, 2 AM $ 60.01
-0.23%
$ 14.54 million $ 664,846
Feb 17, 1 AM $ 60.15
-0.47%
$ 14.58 million $ 604,661
Feb 17, 12 AM $ 60.43
-0.09%
$ 14.64 million $ 580,564
Feb 16, 11 PM $ 60.49
+0.35%
$ 14.66 million $ 587,228
Feb 16, 10 PM $ 60.31
-0.13%
$ 14.61 million $ 581,952
Feb 16, 9 PM $ 60.39
+0.01%
$ 14.63 million $ 574,301
Feb 16, 8 PM $ 60.38
+0.61%
$ 14.62 million $ 564,041
Feb 16, 7 PM $ 60.02
+0.20%
$ 14.54 million $ 551,195
Feb 16, 6 PM $ 59.89
-0.01%
$ 14.53 million $ 554,635
Feb 16, 5 PM $ 59.9
-0.03%
$ 14.52 million $ 555,888
Feb 16, 4 PM $ 59.85
+0.21%
$ 14.5 million $ 569,487
Feb 16, 3 PM $ 59.72
-0.71%
$ 14.47 million $ 570,601
Feb 16, 2 PM $ 60.15
+0.19%
$ 14.58 million $ 511,035
Feb 16, 1 PM $ 60.04
-1.01%
$ 14.55 million $ 510,433
Feb 16, 12 PM $ 60.65
+0.70%
$ 14.7 million $ 473,363
Feb 16, 11 AM $ 60.23
+0.03%
$ 14.6 million $ 390,026
Feb 16, 10 AM $ 60.2
-0.04%
$ 14.59 million $ 393,416
Feb 16, 9 AM $ 60.25
+0.18%
$ 14.6 million $ 397,802
Feb 16, 8 AM $ 60.13
-0.05%
$ 14.57 million $ 396,079
Feb 16, 7 AM $ 60.16
-0.11%
$ 14.58 million $ 400,955
Feb 16, 6 AM $ 60.23
-0.07%
$ 14.6 million $ 402,723
Feb 16, 5 AM $ 60.27
+0.08%
$ 14.6 million $ 407,684
Feb 16, 4 AM $ 60.23
+0.00%
$ 14.59 million $ 414,554
Feb 16, 3 AM $ 60.21
-0.08%
$ 14.59 million $ 419,134
Feb 16, 2 AM $ 60.26
+0.05%
$ 14.6 million $ 425,524
Feb 16, 1 AM $ 60.23
+0.01%
$ 14.6 million $ 429,833
Feb 16, 12 AM $ 60.23
-0.16%
$ 14.59 million $ 441,869
Feb 15, 11 PM $ 60.32
+0.13%
$ 14.62 million $ 440,546
Feb 15, 10 PM $ 60.24
+0.06%
$ 14.6 million $ 444,719
Feb 15, 9 PM $ 60.21
-0.01%
$ 14.59 million $ 449,459
Feb 15, 8 PM $ 60.21
-0.01%
$ 14.59 million $ 453,801
Feb 15, 7 PM $ 60.22
-0.11%
$ 14.59 million $ 453,694
Feb 15, 6 PM $ 60.28
+0.13%
$ 14.61 million $ 452,994
Feb 15, 5 PM $ 60.2
-0.23%
$ 14.59 million $ 454,727
Feb 15, 4 PM $ 60.34
-0.03%
$ 14.62 million $ 446,635
Feb 15, 3 PM $ 60.34
-0.07%
$ 14.62 million $ 453,296