Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 38
Download
Date Close Price change Market cap Trading volume
Feb 3, 1 PM $ 60.02
-0.60%
$ 14.55 million $ 9.43 million
Feb 3, 12 PM $ 60.38
+0.19%
$ 14.64 million $ 9.48 million
Feb 3, 11 AM $ 60.27
+0.50%
$ 14.61 million $ 9.6 million
Feb 3, 10 AM $ 59.97
-0.37%
$ 14.53 million $ 9.64 million
Feb 3, 9 AM $ 60.19
-0.37%
$ 14.58 million $ 9.99 million
Feb 3, 8 AM $ 60.41
+0.26%
$ 14.64 million $ 9.97 million
Feb 3, 7 AM $ 60.25
+0.42%
$ 14.6 million $ 9.93 million
Feb 3, 6 AM $ 60
-0.22%
$ 14.54 million $ 9.91 million
Feb 3, 5 AM $ 60.11
-0.20%
$ 14.57 million $ 10.19 million
Feb 3, 4 AM $ 60.24
+0.49%
$ 14.6 million $ 10.41 million
Feb 3, 3 AM $ 59.95
+0.89%
$ 14.53 million $ 10.78 million
Feb 3, 2 AM $ 59.42
-0.77%
$ 14.4 million $ 11 million
Feb 3, 1 AM $ 59.88
+0.20%
$ 14.51 million $ 11.19 million
Feb 3, 12 AM $ 59.77
+0.36%
$ 14.48 million $ 12.51 million
Feb 2, 11 PM $ 59.55
+0.61%
$ 14.43 million $ 12.23 million
Feb 2, 10 PM $ 59.2
-0.02%
$ 14.35 million $ 12.15 million
Feb 2, 9 PM $ 59.21
+0.68%
$ 14.35 million $ 12.05 million
Feb 2, 8 PM $ 58.81
-1.52%
$ 14.25 million $ 11.84 million
Feb 2, 7 PM $ 59.83
-0.73%
$ 14.5 million $ 10.65 million
Feb 2, 6 PM $ 60.27
-1.04%
$ 14.61 million $ 9.92 million
Feb 2, 5 PM $ 60.9
-0.08%
$ 14.76 million $ 9.57 million
Feb 2, 4 PM $ 60.94
-0.03%
$ 14.76 million $ 9.09 million
Feb 2, 3 PM $ 60.96
-0.90%
$ 14.77 million $ 8.54 million
Feb 2, 2 PM $ 61.51
-1.23%
$ 14.91 million $ 6.15 million
Feb 2, 1 PM $ 62.28
-0.48%
$ 15.09 million $ 5.81 million
Feb 2, 12 PM $ 62.58
+0.82%
$ 15.16 million $ 5.45 million
Feb 2, 11 AM $ 62.07
+0.40%
$ 15.04 million $ 5.16 million
Feb 2, 10 AM $ 61.84
-0.52%
$ 14.98 million $ 4.88 million
Feb 2, 9 AM $ 62.16
+1.27%
$ 15.06 million $ 4.45 million
Feb 2, 8 AM $ 61.38
+0.71%
$ 14.87 million $ 3.95 million
Feb 2, 7 AM $ 60.94
+0.45%
$ 14.77 million $ 3.72 million
Feb 2, 6 AM $ 60.67
-0.64%
$ 14.7 million $ 3.62 million
Feb 2, 5 AM $ 61.06
-0.73%
$ 14.8 million $ 3.28 million
Feb 2, 4 AM $ 61.51
+1.07%
$ 14.91 million $ 2.93 million
Feb 2, 3 AM $ 60.86
-0.61%
$ 14.75 million $ 2.44 million
Feb 2, 2 AM $ 61.24
-0.90%
$ 14.84 million $ 2.06 million
Feb 2, 1 AM $ 61.79
-1.19%
$ 14.97 million $ 1.76 million
Feb 2, 12 AM $ 62.54
-0.01%
$ 15.16 million $ 338,431
Feb 1, 11 PM $ 62.55
-0.01%
$ 15.16 million $ 338,607
Feb 1, 10 PM $ 62.56
+0.05%
$ 15.16 million $ 337,293
Feb 1, 9 PM $ 62.53
-0.04%
$ 15.15 million $ 337,106
Feb 1, 8 PM $ 62.55
+0.00%
$ 15.16 million $ 337,806
Feb 1, 7 PM $ 62.56
+0.02%
$ 15.16 million $ 332,491
Feb 1, 6 PM $ 62.54
-0.02%
$ 15.16 million $ 331,449
Feb 1, 5 PM $ 62.56
-0.17%
$ 15.16 million $ 393,937
Feb 1, 4 PM $ 62.66
+0.11%
$ 15.18 million $ 428,872
Feb 1, 3 PM $ 62.59
-0.08%
$ 15.17 million $ 445,814
Feb 1, 2 PM $ 62.64
-0.02%
$ 15.18 million $ 459,473
Feb 1, 1 PM $ 62.66
+0.10%
$ 15.18 million $ 505,069
Feb 1, 12 PM $ 62.59
-0.12%
$ 15.17 million $ 506,923