Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 35
Download
Date Close Price change Market cap Trading volume
Feb 9, 2 PM $ 57.66
+2.88%
$ 13.97 million $ 10.12 million
Feb 9, 1 PM $ 56.04
-0.34%
$ 13.58 million $ 6.46 million
Feb 9, 12 PM $ 56.23
+0.19%
$ 13.63 million $ 5.98 million
Feb 9, 11 AM $ 56.13
-0.12%
$ 13.6 million $ 5.86 million
Feb 9, 10 AM $ 56.2
-0.60%
$ 13.62 million $ 5.46 million
Feb 9, 9 AM $ 56.54
-0.61%
$ 13.7 million $ 4.27 million
Feb 9, 8 AM $ 56.87
-1.31%
$ 13.78 million $ 3.31 million
Feb 9, 7 AM $ 57.62
-0.86%
$ 13.96 million $ 2.83 million
Feb 9, 6 AM $ 58.12
-0.84%
$ 14.08 million $ 2.46 million
Feb 9, 5 AM $ 58.62
+0.22%
$ 14.2 million $ 2.32 million
Feb 9, 4 AM $ 58.49
-0.12%
$ 14.17 million $ 2.21 million
Feb 9, 3 AM $ 58.56
+0.52%
$ 14.19 million $ 2.08 million
Feb 9, 2 AM $ 58.25
-0.54%
$ 14.11 million $ 2 million
Feb 9, 1 AM $ 58.57
+1.89%
$ 14.19 million $ 1.83 million
Feb 9, 12 AM $ 57.48
+0.06%
$ 13.93 million $ 744,747
Feb 8, 11 PM $ 57.45
-0.22%
$ 13.92 million $ 739,785
Feb 8, 10 PM $ 57.58
-0.07%
$ 13.95 million $ 542,524
Feb 8, 9 PM $ 57.62
-0.01%
$ 13.96 million $ 524,977
Feb 8, 8 PM $ 57.62
-0.03%
$ 13.96 million $ 527,178
Feb 8, 7 PM $ 57.64
-0.19%
$ 13.97 million $ 524,438
Feb 8, 6 PM $ 57.75
+0.23%
$ 13.99 million $ 483,686
Feb 8, 5 PM $ 57.61
+0.01%
$ 13.96 million $ 413,284
Feb 8, 4 PM $ 57.57
-0.09%
$ 13.95 million $ 438,805
Feb 8, 3 PM $ 57.62
-0.02%
$ 13.96 million $ 470,310
Feb 8, 2 PM $ 57.63
-0.03%
$ 13.97 million $ 501,939
Feb 8, 1 PM $ 57.65
+0.04%
$ 13.97 million $ 502,794
Feb 8, 12 PM $ 57.62
+0.13%
$ 13.96 million $ 510,717
Feb 8, 11 AM $ 57.54
+0.23%
$ 13.94 million $ 803,850
Feb 8, 10 AM $ 57.41
+0.03%
$ 13.91 million $ 767,173
Feb 8, 9 AM $ 57.4
+0.00%
$ 13.91 million $ 766,278
Feb 8, 8 AM $ 57.4
+1.16%
$ 13.91 million $ 774,395
Feb 8, 7 AM $ 56.75
+0.14%
$ 13.75 million $ 624,537
Feb 8, 6 AM $ 56.67
-0.09%
$ 13.73 million $ 782,371
Feb 8, 5 AM $ 56.72
+0.14%
$ 13.75 million $ 848,143
Feb 8, 4 AM $ 56.65
+0.00%
$ 13.73 million $ 951,783
Feb 8, 3 AM $ 56.64
-0.18%
$ 13.73 million $ 1.05 million
Feb 8, 2 AM $ 56.75
+0.06%
$ 13.75 million $ 1.07 million
Feb 8, 1 AM $ 56.71
+0.04%
$ 13.74 million $ 1.07 million
Feb 8, 12 AM $ 56.69
-0.04%
$ 13.74 million $ 1.08 million
Feb 7, 11 PM $ 56.71
+0.05%
$ 13.74 million $ 1.97 million
Feb 7, 10 PM $ 56.66
-0.03%
$ 13.73 million $ 2.4 million
Feb 7, 9 PM $ 56.67
+0.01%
$ 13.74 million $ 2.74 million
Feb 7, 8 PM $ 56.67
-0.03%
$ 13.73 million $ 3.72 million
Feb 7, 7 PM $ 56.68
-0.01%
$ 13.73 million $ 4.77 million
Feb 7, 6 PM $ 56.69
+0.01%
$ 13.74 million $ 5.64 million
Feb 7, 5 PM $ 56.66
-0.24%
$ 13.73 million $ 6.48 million
Feb 7, 4 PM $ 56.8
+0.24%
$ 13.76 million $ 8.23 million
Feb 7, 3 PM $ 56.66
-0.25%
$ 13.73 million $ 10.37 million
Feb 7, 2 PM $ 56.8
+0.01%
$ 13.77 million $ 13.63 million
Feb 7, 1 PM $ 56.81
+0.01%
$ 13.77 million $ 15.96 million