Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 3 PM $ 60.34
-0.07%
$ 14.62 million $ 453,296
Feb 15, 2 PM $ 60.35
-0.07%
$ 14.63 million $ 455,097
Feb 15, 1 PM $ 60.4
-0.23%
$ 14.64 million $ 452,930
Feb 15, 12 PM $ 60.51
-0.07%
$ 14.66 million $ 442,008
Feb 15, 11 AM $ 60.56
+0.08%
$ 14.67 million $ 445,591
Feb 15, 10 AM $ 60.51
-0.01%
$ 14.66 million $ 454,470
Feb 15, 9 AM $ 60.52
-0.04%
$ 14.66 million $ 470,119
Feb 15, 8 AM $ 60.54
+0.05%
$ 14.67 million $ 473,316
Feb 15, 7 AM $ 60.51
-0.08%
$ 14.67 million $ 530,622
Feb 15, 6 AM $ 60.54
-0.05%
$ 14.68 million $ 530,379
Feb 15, 5 AM $ 60.59
+0.08%
$ 14.68 million $ 530,535
Feb 15, 4 AM $ 60.54
+0.00%
$ 14.67 million $ 531,232
Feb 15, 3 AM $ 60.54
+0.04%
$ 14.67 million $ 535,981
Feb 15, 2 AM $ 60.52
-0.04%
$ 14.67 million $ 532,124
Feb 15, 1 AM $ 60.54
-0.03%
$ 14.67 million $ 527,254
Feb 15, 12 AM $ 60.56
+0.03%
$ 14.67 million $ 514,748
Feb 14, 11 PM $ 60.54
-0.05%
$ 14.67 million $ 517,962
Feb 14, 10 PM $ 60.6
+0.15%
$ 14.69 million $ 556,103
Feb 14, 9 PM $ 60.51
-0.05%
$ 14.66 million $ 559,061
Feb 14, 8 PM $ 60.55
-0.09%
$ 14.67 million $ 647,578
Feb 14, 7 PM $ 60.6
+0.11%
$ 14.69 million $ 710,985
Feb 14, 6 PM $ 60.54
-0.14%
$ 14.67 million $ 932,986
Feb 14, 5 PM $ 60.62
+0.00%
$ 14.69 million $ 1.12 million
Feb 14, 4 PM $ 60.62
+0.05%
$ 14.69 million $ 1.25 million
Feb 14, 3 PM $ 60.59
-0.02%
$ 14.68 million $ 1.5 million
Feb 14, 2 PM $ 60.68
+0.16%
$ 14.7 million $ 2.43 million
Feb 14, 1 PM $ 60.58
-0.05%
$ 14.68 million $ 3.21 million
Feb 14, 12 PM $ 60.62
+0.04%
$ 14.69 million $ 3.25 million
Feb 14, 11 AM $ 60.59
-0.02%
$ 14.68 million $ 3.27 million
Feb 14, 10 AM $ 60.6
+0.17%
$ 14.69 million $ 3.28 million
Feb 14, 9 AM $ 60.5
-0.10%
$ 14.66 million $ 3.35 million
Feb 14, 8 AM $ 60.57
+0.64%
$ 14.68 million $ 3.45 million
Feb 14, 7 AM $ 60.18
+0.00%
$ 14.58 million $ 3.41 million
Feb 14, 6 AM $ 60.18
-0.01%
$ 14.58 million $ 3.44 million
Feb 14, 5 AM $ 60.18
-0.01%
$ 14.58 million $ 3.53 million
Feb 14, 4 AM $ 60.19
-0.20%
$ 14.58 million $ 3.53 million
Feb 14, 3 AM $ 60.31
+0.17%
$ 14.61 million $ 3.55 million
Feb 14, 2 AM $ 60.2
+0.01%
$ 14.59 million $ 3.57 million
Feb 14, 1 AM $ 60.21
-0.02%
$ 14.59 million $ 3.59 million
Feb 14, 12 AM $ 60.22
-0.41%
$ 14.61 million $ 3.67 million
Feb 13, 11 PM $ 60.47
+0.29%
$ 14.65 million $ 3.68 million
Feb 13, 10 PM $ 60.33
+0.06%
$ 14.62 million $ 3.66 million
Feb 13, 9 PM $ 60.29
+0.40%
$ 14.61 million $ 3.97 million
Feb 13, 8 PM $ 60.05
-0.27%
$ 14.55 million $ 4.25 million
Feb 13, 7 PM $ 60.22
-0.87%
$ 14.6 million $ 4.29 million
Feb 13, 6 PM $ 60.75
+0.04%
$ 14.72 million $ 4.3 million
Feb 13, 5 PM $ 60.72
+1.25%
$ 14.71 million $ 4.34 million
Feb 13, 4 PM $ 59.97
+0.28%
$ 14.55 million $ 4.7 million
Feb 13, 3 PM $ 59.8
+2.05%
$ 14.49 million $ 4.86 million
Feb 13, 2 PM $ 58.61
+2.10%
$ 14.22 million $ 4.28 million