Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 47
Download
Date Close Price change Market cap Trading volume
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
Jan 16, 3 PM $ 77.13
+0.07%
$ 18.35 million $ 8.33 million
Jan 16, 2 PM $ 77.03
-0.50%
$ 18.33 million $ 8.75 million
Jan 16, 1 PM $ 77.41
-0.01%
$ 18.41 million $ 9.98 million
Jan 16, 12 PM $ 77.43
-0.04%
$ 18.43 million $ 10.12 million
Jan 16, 11 AM $ 77.46
+0.04%
$ 17.17 million $ 10.03 million
Jan 16, 10 AM $ 77.43
-0.35%
$ 17.17 million $ 10.03 million
Jan 16, 9 AM $ 77.63
-0.55%
$ 17.22 million $ 9.94 million
Jan 16, 8 AM $ 78.05
+0.16%
$ 17.31 million $ 9.92 million
Jan 16, 7 AM $ 77.91
-0.13%
$ 17.28 million $ 9.98 million
Jan 16, 6 AM $ 78.01
+0.02%
$ 17.3 million $ 10.01 million
Jan 16, 5 AM $ 77.99
+0.03%
$ 17.3 million $ 10.12 million
Jan 16, 4 AM $ 77.96
+0.37%
$ 17.29 million $ 10.16 million
Jan 16, 3 AM $ 77.68
-0.03%
$ 17.23 million $ 10.18 million
Jan 16, 2 AM $ 77.7
+0.01%
$ 17.23 million $ 10.27 million
Jan 16, 1 AM $ 77.69
+0.12%
$ 17.23 million $ 10.3 million
Jan 16, 12 AM $ 77.63
+0.12%
$ 17.22 million $ 10.47 million
Jan 15, 11 PM $ 77.54
+0.16%
$ 17.2 million $ 10.56 million
Jan 15, 10 PM $ 77.44
+0.24%
$ 17.18 million $ 10.7 million
Jan 15, 9 PM $ 77.25
+0.84%
$ 17.13 million $ 10.81 million
Jan 15, 8 PM $ 76.61
-1.90%
$ 16.99 million $ 10.94 million
Jan 15, 7 PM $ 78.2
-3.86%
$ 17.35 million $ 10.47 million
Jan 15, 6 PM $ 81.35
+0.03%
$ 18.05 million $ 10.47 million
Jan 15, 5 PM $ 81.32
+0.08%
$ 18.04 million $ 11.36 million
Jan 15, 4 PM $ 81.25
+0.66%
$ 18.02 million $ 12.24 million
Jan 15, 3 PM $ 80.71
-0.66%
$ 17.9 million $ 13.31 million
Jan 15, 2 PM $ 81.25
-3.85%
$ 18.02 million $ 15.66 million
Jan 15, 1 PM $ 84.52
+0.34%
$ 18.75 million $ 16.98 million
Jan 15, 12 PM $ 84.25
+0.09%
$ 18.69 million $ 17.23 million
Jan 15, 11 AM $ 84.18
+0.01%
$ 18.1 million $ 17.46 million
Jan 15, 10 AM $ 84.17
-0.33%
$ 18.1 million $ 17.48 million
Jan 15, 9 AM $ 84.45
+0.28%
$ 18.16 million $ 17.72 million
Jan 15, 8 AM $ 84.21
+0.42%
$ 18.11 million $ 17.76 million
Jan 15, 7 AM $ 83.85
-0.06%
$ 18.03 million $ 17.75 million
Jan 15, 6 AM $ 83.89
+0.29%
$ 18.05 million $ 17.72 million
Jan 15, 5 AM $ 83.66
+0.43%
$ 17.99 million $ 17.78 million
Jan 15, 4 AM $ 83.3
+0.05%
$ 17.91 million $ 17.83 million
Jan 15, 3 AM $ 83.26
-0.41%
$ 17.91 million $ 17.85 million
Jan 15, 2 AM $ 83.6
-0.06%
$ 17.98 million $ 17.81 million
Jan 15, 1 AM $ 83.66
-0.50%
$ 17.99 million $ 17.79 million
Jan 15, 12 AM $ 84.08
+0.05%
$ 18.08 million $ 17.75 million
Jan 14, 11 PM $ 84.04
+0.17%
$ 18.06 million $ 17.59 million
Jan 14, 10 PM $ 83.94
-0.30%
$ 18.05 million $ 17.79 million
Jan 14, 9 PM $ 84.19
-0.30%
$ 18.11 million $ 18.49 million
Jan 14, 8 PM $ 84.44
+1.66%
$ 18.16 million $ 18.18 million
Jan 14, 7 PM $ 83.06
-1.06%
$ 17.86 million $ 18.25 million