Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 11 AM $ 62.66
-0.01%
$ 15.19 million $ 505,721
Feb 1, 10 AM $ 62.67
+0.02%
$ 15.19 million $ 498,733
Feb 1, 9 AM $ 62.67
-0.01%
$ 15.19 million $ 497,173
Feb 1, 8 AM $ 62.67
+0.13%
$ 15.19 million $ 443,192
Feb 1, 7 AM $ 62.59
-0.05%
$ 15.17 million $ 445,960
Feb 1, 6 AM $ 62.61
-0.08%
$ 15.17 million $ 445,977
Feb 1, 5 AM $ 62.65
+0.09%
$ 15.18 million $ 446,446
Feb 1, 4 AM $ 62.6
+0.03%
$ 15.17 million $ 446,367
Feb 1, 3 AM $ 62.58
-0.26%
$ 15.16 million $ 444,874
Feb 1, 2 AM $ 62.78
-0.06%
$ 15.21 million $ 388,164
Feb 1, 1 AM $ 62.82
-0.16%
$ 15.22 million $ 388,342
Feb 1, 12 AM $ 62.92
-0.16%
$ 15.25 million $ 408,755
Jan 31, 11 PM $ 63.02
+0.09%
$ 15.27 million $ 500,482
Jan 31, 10 PM $ 62.96
+0.02%
$ 15.26 million $ 818,334
Jan 31, 9 PM $ 62.94
-0.05%
$ 15.25 million $ 1.05 million
Jan 31, 8 PM $ 62.97
+0.03%
$ 15.26 million $ 1.3 million
Jan 31, 7 PM $ 62.95
-0.03%
$ 15.25 million $ 2.03 million
Jan 31, 6 PM $ 62.97
-0.69%
$ 15.25 million $ 3.05 million
Jan 31, 5 PM $ 63.41
-0.26%
$ 15.36 million $ 4.21 million
Jan 31, 4 PM $ 63.57
-0.19%
$ 15.4 million $ 4.72 million
Jan 31, 3 PM $ 63.67
-0.04%
$ 15.43 million $ 5.63 million
Jan 31, 2 PM $ 63.7
-0.50%
$ 15.43 million $ 6.78 million
Jan 31, 1 PM $ 64.01
-0.01%
$ 15.52 million $ 7.84 million
Jan 31, 12 PM $ 64.01
+0.01%
$ 15.51 million $ 8.4 million
Jan 31, 11 AM $ 64.01
-0.04%
$ 15.51 million $ 8.73 million
Jan 31, 10 AM $ 64.04
+0.03%
$ 15.52 million $ 9.06 million
Jan 31, 9 AM $ 64.02
-0.04%
$ 15.51 million $ 9.43 million
Jan 31, 8 AM $ 64.05
+0.02%
$ 15.52 million $ 9.9 million
Jan 31, 7 AM $ 64.04
-0.01%
$ 15.52 million $ 10.1 million
Jan 31, 6 AM $ 64.04
-0.01%
$ 15.52 million $ 10.4 million
Jan 31, 5 AM $ 64.04
+0.00%
$ 15.52 million $ 10.79 million
Jan 31, 4 AM $ 64.04
+0.01%
$ 15.52 million $ 10.88 million
Jan 31, 3 AM $ 64.04
-0.01%
$ 15.52 million $ 11.17 million
Jan 31, 2 AM $ 64.04
+0.03%
$ 15.52 million $ 11.45 million
Jan 31, 1 AM $ 64.02
+0.21%
$ 15.51 million $ 11.98 million
Jan 31, 12 AM $ 63.89
+0.04%
$ 15.48 million $ 13.25 million
Jan 30, 11 PM $ 63.89
-0.22%
$ 15.48 million $ 13.31 million
Jan 30, 10 PM $ 64.03
-0.31%
$ 15.52 million $ 13.32 million
Jan 30, 9 PM $ 64.23
+0.49%
$ 15.57 million $ 13.23 million
Jan 30, 8 PM $ 63.92
+0.00%
$ 15.49 million $ 13.98 million
Jan 30, 7 PM $ 63.94
+1.63%
$ 15.5 million $ 14.43 million
Jan 30, 6 PM $ 62.88
-0.57%
$ 15.24 million $ 14.14 million
Jan 30, 5 PM $ 63.25
-0.50%
$ 15.33 million $ 14.28 million
Jan 30, 4 PM $ 63.57
-2.04%
$ 15.41 million $ 14.93 million
Jan 30, 3 PM $ 64.89
-1.74%
$ 15.72 million $ 15.45 million
Jan 30, 2 PM $ 66.04
-0.72%
$ 16 million $ 16.25 million
Jan 30, 1 PM $ 66.51
-1.01%
$ 16.12 million $ 17.99 million
Jan 30, 12 PM $ 67.18
-0.17%
$ 16.28 million $ 17.7 million