Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 37
Download
Date Close Price change Market cap Trading volume
Feb 5, 2 PM $ 52.75
+0.13%
$ 12.78 million $ 22.09 million
Feb 5, 1 PM $ 52.74
-0.05%
$ 12.78 million $ 20.63 million
Feb 5, 12 PM $ 52.65
-1.88%
$ 12.76 million $ 19.07 million
Feb 5, 11 AM $ 53.66
-1.12%
$ 13.01 million $ 17.93 million
Feb 5, 10 AM $ 54.27
-0.37%
$ 13.15 million $ 17.32 million
Feb 5, 9 AM $ 54.47
+0.51%
$ 13.2 million $ 17.08 million
Feb 5, 8 AM $ 54.19
+0.25%
$ 13.13 million $ 16.65 million
Feb 5, 7 AM $ 54.08
+0.28%
$ 13.11 million $ 16.46 million
Feb 5, 6 AM $ 53.94
-0.16%
$ 13.07 million $ 16.11 million
Feb 5, 5 AM $ 54.02
+0.38%
$ 13.09 million $ 15.98 million
Feb 5, 4 AM $ 53.81
+0.69%
$ 13.04 million $ 15.6 million
Feb 5, 3 AM $ 53.46
-1.19%
$ 12.95 million $ 15.28 million
Feb 5, 2 AM $ 54.12
-1.34%
$ 13.11 million $ 14.71 million
Feb 5, 1 AM $ 54.86
-0.10%
$ 13.29 million $ 14.42 million
Feb 5, 12 AM $ 54.91
-0.05%
$ 13.31 million $ 14.42 million
Feb 4, 11 PM $ 54.94
-0.62%
$ 13.31 million $ 14.2 million
Feb 4, 10 PM $ 55.28
+0.54%
$ 13.4 million $ 14.61 million
Feb 4, 9 PM $ 54.96
+0.38%
$ 13.32 million $ 14.4 million
Feb 4, 8 PM $ 54.76
+0.06%
$ 13.27 million $ 14.51 million
Feb 4, 7 PM $ 54.72
+4.60%
$ 13.26 million $ 15 million
Feb 4, 6 PM $ 52.31
+0.18%
$ 12.69 million $ 15.39 million
Feb 4, 5 PM $ 52.22
-2.38%
$ 12.66 million $ 14.95 million
Feb 4, 4 PM $ 53.49
-3.96%
$ 12.97 million $ 14.77 million
Feb 4, 3 PM $ 55.7
+2.87%
$ 13.5 million $ 14.85 million
Feb 4, 2 PM $ 54.14
-2.58%
$ 13.14 million $ 13.97 million
Feb 4, 1 PM $ 55.64
-1.44%
$ 13.48 million $ 13.97 million
Feb 4, 12 PM $ 56.46
+0.04%
$ 13.68 million $ 13.9 million
Feb 4, 11 AM $ 56.44
+0.00%
$ 13.68 million $ 14.08 million
Feb 4, 10 AM $ 56.44
+0.71%
$ 13.68 million $ 14.09 million
Feb 4, 9 AM $ 56.04
-0.04%
$ 13.58 million $ 13.97 million
Feb 4, 8 AM $ 56.07
-0.32%
$ 13.59 million $ 14.3 million
Feb 4, 7 AM $ 56.25
+0.00%
$ 13.63 million $ 14.54 million
Feb 4, 6 AM $ 56.25
+0.54%
$ 13.63 million $ 14.59 million
Feb 4, 5 AM $ 55.94
-0.09%
$ 13.56 million $ 14.59 million
Feb 4, 4 AM $ 56.01
+0.07%
$ 13.57 million $ 14.67 million
Feb 4, 3 AM $ 55.96
+0.63%
$ 13.56 million $ 14.78 million
Feb 4, 2 AM $ 55.61
-0.04%
$ 13.48 million $ 14.94 million
Feb 4, 1 AM $ 55.63
-0.40%
$ 13.48 million $ 14.8 million
Feb 4, 12 AM $ 55.85
+0.14%
$ 13.53 million $ 14.62 million
Feb 3, 11 PM $ 55.78
+0.40%
$ 13.52 million $ 14.73 million
Feb 3, 10 PM $ 55.55
-0.63%
$ 13.46 million $ 14.26 million
Feb 3, 9 PM $ 55.91
-0.39%
$ 13.55 million $ 14.19 million
Feb 3, 8 PM $ 56.13
+1.60%
$ 13.6 million $ 13.69 million
Feb 3, 7 PM $ 55.24
+1.45%
$ 13.39 million $ 13.64 million
Feb 3, 6 PM $ 54.45
-1.39%
$ 13.2 million $ 12.49 million
Feb 3, 5 PM $ 55.2
+0.70%
$ 13.38 million $ 11.61 million
Feb 3, 4 PM $ 54.82
-2.53%
$ 13.28 million $ 10.73 million
Feb 3, 3 PM $ 56.24
-0.67%
$ 13.63 million $ 9.91 million
Feb 3, 2 PM $ 56.64
-5.67%
$ 13.72 million $ 9.78 million
Feb 3, 1 PM $ 60.02
-0.60%
$ 14.55 million $ 9.43 million