Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 46
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 3 PM $ 78.5
+0.00%
$ 19.03 million $ 107,353
Jan 18, 2 PM $ 78.51
-0.02%
$ 19.02 million $ 106,372
Jan 18, 1 PM $ 78.49
-0.02%
$ 19.02 million $ 106,152
Jan 18, 12 PM $ 78.5
+0.03%
$ 19.02 million $ 105,479
Jan 18, 11 AM $ 78.48
-0.01%
$ 19.02 million $ 104,723
Jan 18, 10 AM $ 78.49
+0.03%
$ 19.02 million $ 103,608
Jan 18, 9 AM $ 78.47
-0.03%
$ 19.02 million $ 103,710
Jan 18, 8 AM $ 78.49
-0.05%
$ 19.02 million $ 103,715
Jan 18, 7 AM $ 78.53
-0.01%
$ 19.03 million $ 107,947
Jan 18, 6 AM $ 78.53
-0.07%
$ 19.03 million $ 107,695
Jan 18, 5 AM $ 78.58
+0.05%
$ 19.04 million $ 106,206
Jan 18, 4 AM $ 78.55
-0.04%
$ 19.04 million $ 104,447
Jan 18, 3 AM $ 78.6
+0.03%
$ 19.05 million $ 104,087
Jan 18, 2 AM $ 78.58
+0.01%
$ 19.04 million $ 105,175
Jan 18, 1 AM $ 78.57
-0.04%
$ 19.04 million $ 104,310
Jan 18, 12 AM $ 78.58
+0.01%
$ 19.04 million $ 104,008
Jan 17, 11 PM $ 78.57
-0.02%
$ 19.05 million $ 146,458
Jan 17, 10 PM $ 78.59
+0.00%
$ 19.03 million $ 370,576
Jan 17, 9 PM $ 78.59
+0.04%
$ 19.04 million $ 431,305
Jan 17, 8 PM $ 78.56
-0.05%
$ 19.04 million $ 605,492
Jan 17, 7 PM $ 78.58
+0.01%
$ 19.04 million $ 965,482
Jan 17, 6 PM $ 78.58
+0.00%
$ 19.04 million $ 1.2 million
Jan 17, 5 PM $ 78.59
+0.01%
$ 19.05 million $ 1.53 million
Jan 17, 4 PM $ 78.58
-0.01%
$ 19.04 million $ 1.91 million
Jan 17, 3 PM $ 78.57
-0.02%
$ 19.04 million $ 2.47 million
Jan 17, 2 PM $ 78.59
-0.01%
$ 19.04 million $ 3.2 million
Jan 17, 1 PM $ 78.58
-0.03%
$ 19.04 million $ 4.11 million
Jan 17, 12 PM $ 78.57
+0.01%
$ 19.04 million $ 4.14 million
Jan 17, 11 AM $ 78.56
-0.06%
$ 18.7 million $ 4.37 million
Jan 17, 10 AM $ 78.59
+0.02%
$ 18.7 million $ 4.57 million
Jan 17, 9 AM $ 78.61
+0.06%
$ 18.71 million $ 4.74 million
Jan 17, 8 AM $ 78.56
-0.14%
$ 18.69 million $ 5.04 million
Jan 17, 7 AM $ 78.67
+0.02%
$ 18.72 million $ 5.06 million
Jan 17, 6 AM $ 78.66
-0.01%
$ 18.72 million $ 5.08 million
Jan 17, 5 AM $ 78.67
+0.03%
$ 18.72 million $ 5.09 million
Jan 17, 4 AM $ 78.64
-0.01%
$ 18.72 million $ 5.11 million
Jan 17, 3 AM $ 78.66
-0.03%
$ 18.72 million $ 5.13 million
Jan 17, 2 AM $ 78.69
+0.00%
$ 18.73 million $ 5.14 million
Jan 17, 1 AM $ 78.68
+0.07%
$ 18.72 million $ 5.17 million
Jan 17, 12 AM $ 78.71
-0.03%
$ 18.73 million $ 5.22 million
Jan 16, 11 PM $ 78.73
+0.21%
$ 18.72 million $ 5.36 million
Jan 16, 10 PM $ 78.56
-0.23%
$ 18.7 million $ 5.19 million
Jan 16, 9 PM $ 78.74
+0.09%
$ 18.74 million $ 5.17 million
Jan 16, 8 PM $ 78.67
-0.09%
$ 18.72 million $ 5.63 million
Jan 16, 7 PM $ 78.77
-0.48%
$ 18.74 million $ 6.85 million
Jan 16, 6 PM $ 79.15
+0.37%
$ 18.83 million $ 7.79 million
Jan 16, 5 PM $ 78.85
+0.67%
$ 18.76 million $ 7.88 million
Jan 16, 4 PM $ 78.33
+1.54%
$ 18.64 million $ 8.1 million