Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 49
Download
Date Close Price change Market cap Trading volume
Jan 12, 7 PM $ 82.32
+0.52%
$ 18.15 million $ 8.13 million
Jan 12, 6 PM $ 81.9
-0.23%
$ 18.05 million $ 7.78 million
Jan 12, 5 PM $ 82.1
-0.42%
$ 18.1 million $ 7.5 million
Jan 12, 4 PM $ 82.47
+0.36%
$ 18.18 million $ 7.04 million
Jan 12, 3 PM $ 82.17
+1.52%
$ 18.11 million $ 6.12 million
Jan 12, 2 PM $ 80.94
-1.15%
$ 17.84 million $ 4.94 million
Jan 12, 1 PM $ 81.89
-0.86%
$ 18.05 million $ 3.21 million
Jan 12, 12 PM $ 82.59
+0.28%
$ 18.21 million $ 2.97 million
Jan 12, 11 AM $ 82.39
+0.76%
$ 18.17 million $ 2.63 million
Jan 12, 10 AM $ 81.76
-0.02%
$ 18.03 million $ 2.41 million
Jan 12, 9 AM $ 81.78
+0.00%
$ 18.03 million $ 2.4 million
Jan 12, 8 AM $ 81.79
-0.74%
$ 18.03 million $ 1.56 million
Jan 12, 7 AM $ 82.39
-0.39%
$ 18.17 million $ 1.37 million
Jan 12, 6 AM $ 82.72
-0.09%
$ 18.24 million $ 1.18 million
Jan 12, 5 AM $ 82.8
-0.59%
$ 18.26 million $ 1.05 million
Jan 12, 4 AM $ 83.3
-0.10%
$ 18.37 million $ 957,882
Jan 12, 3 AM $ 83.37
-0.25%
$ 18.38 million $ 927,639
Jan 12, 2 AM $ 83.58
+1.17%
$ 18.43 million $ 824,402
Jan 12, 1 AM $ 82.59
-0.73%
$ 18.22 million $ 664,151
Jan 12, 12 AM $ 83.21
+0.03%
$ 18.35 million $ 164,911
Jan 11, 11 PM $ 83.19
+0.06%
$ 18.34 million $ 162,227
Jan 11, 10 PM $ 83.15
+0.03%
$ 18.33 million $ 163,000
Jan 11, 9 PM $ 83.12
-0.04%
$ 18.33 million $ 162,211
Jan 11, 8 PM $ 83.13
+0.03%
$ 18.33 million $ 164,814
Jan 11, 7 PM $ 83.12
-0.02%
$ 18.33 million $ 166,216
Jan 11, 6 PM $ 83.13
+0.02%
$ 18.33 million $ 166,329
Jan 11, 5 PM $ 83.12
-0.09%
$ 18.33 million $ 166,039
Jan 11, 4 PM $ 83.2
+0.12%
$ 18.33 million $ 170,392
Jan 11, 3 PM $ 83.1
-0.04%
$ 18.32 million $ 170,235
Jan 11, 2 PM $ 83.13
+0.06%
$ 18.33 million $ 171,798
Jan 11, 1 PM $ 83.09
+0.00%
$ 18.32 million $ 172,742
Jan 11, 12 PM $ 83.12
+0.02%
$ 18.33 million $ 174,572
Jan 11, 11 AM $ 83.1
-0.01%
$ 18.32 million $ 175,437
Jan 11, 10 AM $ 83.11
-0.01%
$ 18.33 million $ 176,243
Jan 11, 9 AM $ 83.12
+0.00%
$ 18.33 million $ 176,319
Jan 11, 8 AM $ 83.12
-0.07%
$ 18.33 million $ 177,429
Jan 11, 7 AM $ 83.18
+0.08%
$ 18.34 million $ 180,120
Jan 11, 6 AM $ 83.11
+0.00%
$ 18.33 million $ 179,613
Jan 11, 5 AM $ 83.11
-0.06%
$ 18.32 million $ 180,265
Jan 11, 4 AM $ 83.15
+0.05%
$ 18.33 million $ 181,962
Jan 11, 3 AM $ 83.11
+0.00%
$ 18.33 million $ 183,759
Jan 11, 2 AM $ 83.11
-0.08%
$ 18.33 million $ 186,944
Jan 11, 1 AM $ 83.17
+0.08%
$ 18.34 million $ 186,617
Jan 11, 12 AM $ 83.11
-0.06%
$ 18.33 million $ 185,051
Jan 10, 11 PM $ 83.16
+0.06%
$ 18.34 million $ 188,622
Jan 10, 10 PM $ 83.11
-0.09%
$ 18.32 million $ 237,887
Jan 10, 9 PM $ 83.13
-0.06%
$ 18.33 million $ 347,707
Jan 10, 8 PM $ 83.17
+0.03%
$ 18.34 million $ 559,012
Jan 10, 7 PM $ 83.15
+0.01%
$ 18.34 million $ 939,652
Jan 10, 6 PM $ 83.14
-0.03%
$ 18.33 million $ 1.23 million