Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 45
Download
Date Close Price change Market cap Trading volume
Jan 20, 5 PM $ 73.93
-1.14%
$ 17.91 million $ 5.39 million
Jan 20, 4 PM $ 74.78
-1.14%
$ 18.12 million $ 5.03 million
Jan 20, 3 PM $ 75.65
-0.71%
$ 18.33 million $ 4.85 million
Jan 20, 2 PM $ 76.33
+1.80%
$ 18.5 million $ 3.8 million
Jan 20, 1 PM $ 74.98
-0.77%
$ 18.17 million $ 2.35 million
Jan 20, 12 PM $ 75.59
+0.96%
$ 18.32 million $ 2.1 million
Jan 20, 11 AM $ 74.84
+0.59%
$ 18.14 million $ 1.74 million
Jan 20, 10 AM $ 74.4
+0.18%
$ 18.03 million $ 1.66 million
Jan 20, 9 AM $ 74.04
-2.17%
$ 17.94 million $ 1.52 million
Jan 20, 8 AM $ 75.68
-0.66%
$ 18.34 million $ 1.17 million
Jan 20, 7 AM $ 76.18
+0.30%
$ 18.46 million $ 1.05 million
Jan 20, 6 AM $ 75.84
-1.04%
$ 18.37 million $ 958,297
Jan 20, 5 AM $ 76.62
+0.37%
$ 18.57 million $ 837,154
Jan 20, 4 AM $ 76.33
-0.68%
$ 18.5 million $ 759,823
Jan 20, 3 AM $ 76.85
+0.24%
$ 18.62 million $ 726,587
Jan 20, 2 AM $ 76.66
-0.33%
$ 18.58 million $ 696,259
Jan 20, 1 AM $ 76.91
-1.34%
$ 18.64 million $ 564,442
Jan 20, 12 AM $ 77.96
+0.01%
$ 18.89 million $ 196,662
Jan 19, 11 PM $ 77.95
-0.20%
$ 18.89 million $ 201,908
Jan 19, 10 PM $ 78.12
+0.21%
$ 18.93 million $ 201,286
Jan 19, 9 PM $ 77.96
-0.23%
$ 18.89 million $ 199,739
Jan 19, 8 PM $ 78.14
+0.13%
$ 18.93 million $ 197,871
Jan 19, 7 PM $ 78.03
-0.08%
$ 18.91 million $ 193,912
Jan 19, 6 PM $ 78.09
+0.29%
$ 18.92 million $ 194,067
Jan 19, 5 PM $ 77.86
-0.09%
$ 18.87 million $ 188,269
Jan 19, 4 PM $ 77.93
+0.21%
$ 18.88 million $ 188,473
Jan 19, 3 PM $ 77.77
+0.05%
$ 18.85 million $ 188,425
Jan 19, 2 PM $ 77.73
-0.04%
$ 18.87 million $ 189,560
Jan 19, 1 PM $ 77.78
-0.21%
$ 18.85 million $ 189,747
Jan 19, 12 PM $ 77.93
-0.06%
$ 18.88 million $ 190,546
Jan 19, 11 AM $ 77.98
+0.12%
$ 18.9 million $ 186,465
Jan 19, 10 AM $ 77.89
-0.10%
$ 18.87 million $ 182,193
Jan 19, 9 AM $ 77.98
-0.54%
$ 18.93 million $ 160,238
Jan 19, 8 AM $ 78.46
-0.04%
$ 19.01 million $ 106,427
Jan 19, 7 AM $ 78.5
+0.06%
$ 19.02 million $ 105,153
Jan 19, 6 AM $ 78.45
-0.06%
$ 19.01 million $ 102,873
Jan 19, 5 AM $ 78.5
+0.12%
$ 19.02 million $ 104,736
Jan 19, 4 AM $ 78.5
+0.00%
$ 19.02 million $ 104,968
Jan 19, 3 AM $ 78.5
+0.09%
$ 19.02 million $ 105,550
Jan 19, 2 AM $ 78.53
+0.09%
$ 19.03 million $ 104,720
Jan 19, 1 AM $ 78.46
+0.03%
$ 19 million $ 106,064
Jan 19, 12 AM $ 78.43
-0.17%
$ 19.01 million $ 107,040
Jan 18, 11 PM $ 78.57
+0.05%
$ 19.02 million $ 102,364
Jan 18, 10 PM $ 78.49
+0.03%
$ 19.02 million $ 102,231
Jan 18, 9 PM $ 78.48
-0.04%
$ 19.02 million $ 103,639
Jan 18, 8 PM $ 78.52
+0.05%
$ 19.03 million $ 104,213
Jan 18, 7 PM $ 78.48
-0.03%
$ 19.03 million $ 105,358
Jan 18, 6 PM $ 78.46
-0.05%
$ 19.01 million $ 106,379
Jan 18, 5 PM $ 78.5
-0.01%
$ 19.02 million $ 105,733
Jan 18, 4 PM $ 78.47
-0.05%
$ 19.01 million $ 106,161