Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 4
Download
Date Close Price change Market cap Trading volume
Aug 12, 4 PM $ 69.96
+0.81%
$ 97.21 million $ 1.43 million
Aug 12, 3 PM $ 69.4
-0.15%
$ 96.43 million $ 1.4 million
Aug 12, 2 PM $ 69.5
-0.89%
$ 96.57 million $ 1.38 million
Aug 12, 1 PM $ 70.13
-2.36%
$ 97.44 million $ 1.6 million
Aug 12, 12 PM $ 71.82
-0.43%
$ 99.8 million $ 1.48 million
Aug 12, 11 AM $ 72.13
+0.60%
$ 100.23 million $ 1.47 million
Aug 12, 10 AM $ 71.7
+0.25%
$ 99.63 million $ 1.45 million
Aug 12, 9 AM $ 71.52
+0.57%
$ 99.37 million $ 1.43 million
Aug 12, 8 AM $ 71.11
-0.06%
$ 98.81 million $ 1.42 million
Aug 12, 7 AM $ 71.16
+0.33%
$ 98.89 million $ 1.38 million
Aug 12, 6 AM $ 70.92
-0.02%
$ 98.56 million $ 1.38 million
Aug 12, 5 AM $ 70.93
-0.17%
$ 98.59 million $ 1.37 million
Aug 12, 4 AM $ 71.05
+0.01%
$ 98.75 million $ 1.37 million
Aug 12, 3 AM $ 71.05
-0.02%
$ 98.75 million $ 1.37 million
Aug 12, 2 AM $ 71.06
-0.38%
$ 98.77 million $ 1.37 million
Aug 12, 1 AM $ 71.34
+0.18%
$ 99.15 million $ 1.36 million
Aug 12, 12 AM $ 71.21
+0.16%
$ 98.97 million $ 1.36 million
Aug 11, 11 PM $ 71.09
-0.04%
$ 98.81 million $ 1.35 million
Aug 11, 10 PM $ 71.13
-0.31%
$ 98.86 million $ 1.33 million
Aug 11, 9 PM $ 71.35
-0.40%
$ 99.16 million $ 1.34 million
Aug 11, 8 PM $ 71.63
+0.86%
$ 99.56 million $ 1.34 million
Aug 11, 7 PM $ 71.02
-0.06%
$ 99.75 million $ 1.37 million
Aug 11, 6 PM $ 71.06
+0.46%
$ 99.81 million $ 1.35 million
Aug 11, 5 PM $ 70.74
-0.60%
$ 99.44 million $ 1.37 million
Aug 11, 4 PM $ 71.16
+0.75%
$ 100.04 million $ 1.34 million
Aug 11, 3 PM $ 70.63
-1.50%
$ 99.29 million $ 1.37 million
Aug 11, 2 PM $ 71.7
+2.24%
$ 100.8 million $ 1.36 million
Aug 11, 1 PM $ 70.13
+3.42%
$ 98.6 million $ 1.14 million
Aug 11, 12 PM $ 67.82
+0.52%
$ 95.34 million $ 1.12 million
Aug 11, 11 AM $ 67.47
+0.69%
$ 94.85 million $ 1.11 million
Aug 11, 10 AM $ 67.01
+0.11%
$ 94.2 million $ 1.11 million
Aug 11, 9 AM $ 66.93
+0.17%
$ 94.09 million $ 1.1 million
Aug 11, 8 AM $ 66.82
-0.16%
$ 93.94 million $ 1.11 million
Aug 11, 7 AM $ 66.93
+0.44%
$ 94.09 million $ 1.11 million
Aug 11, 6 AM $ 66.61
-0.53%
$ 93.65 million $ 1.1 million
Aug 11, 5 AM $ 66.97
-0.37%
$ 94.16 million $ 1.09 million
Aug 11, 4 AM $ 67.22
-0.13%
$ 94.51 million $ 1.09 million
Aug 11, 3 AM $ 67.3
+0.50%
$ 94.63 million $ 1.1 million
Aug 11, 2 AM $ 66.95
-0.20%
$ 94.13 million $ 1.09 million
Aug 11, 1 AM $ 67.08
+0.09%
$ 94.32 million $ 1.1 million
Aug 11, 12 AM $ 67.02
+0.44%
$ 94.24 million $ 1.09 million
Aug 10, 11 PM $ 66.74
-0.25%
$ 93.84 million $ 1.09 million
Aug 10, 10 PM $ 66.9
-0.18%
$ 94.07 million $ 1.08 million
Aug 10, 9 PM $ 67.02
-0.17%
$ 94.24 million $ 1.07 million
Aug 10, 8 PM $ 67.14
+0.22%
$ 94.4 million $ 1.06 million
Aug 10, 7 PM $ 66.99
+1.55%
$ 94.16 million $ 1.03 million
Aug 10, 6 PM $ 65.97
-0.52%
$ 92.73 million $ 1.02 million
Aug 10, 5 PM $ 66.32
+0.84%
$ 93.22 million $ 996,718
Aug 10, 4 PM $ 65.77
+0.19%
$ 92.45 million $ 993,698
Aug 10, 3 PM $ 65.64
+0.22%
$ 92.28 million $ 959,829