Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume
Aug 10, 3 PM $ 65.64
+0.22%
$ 92.28 million $ 959,829
Aug 10, 2 PM $ 65.49
+0.47%
$ 92.07 million $ 947,417
Aug 10, 1 PM $ 65.19
-2.52%
$ 91.64 million $ 893,817
Aug 10, 12 PM $ 66.87
-1.38%
$ 94.01 million $ 704,189
Aug 10, 11 AM $ 67.81
-0.18%
$ 95.33 million $ 698,095
Aug 10, 10 AM $ 67.94
+0.14%
$ 95.5 million $ 693,733
Aug 10, 9 AM $ 67.85
-0.54%
$ 95.38 million $ 680,223
Aug 10, 8 AM $ 68.22
+0.35%
$ 95.9 million $ 670,897
Aug 10, 7 AM $ 67.98
-0.24%
$ 95.61 million $ 674,419
Aug 10, 6 AM $ 68.14
+0.41%
$ 95.84 million $ 681,131
Aug 10, 5 AM $ 67.87
+0.30%
$ 95.5 million $ 693,826
Aug 10, 4 AM $ 67.66
+0.22%
$ 95.21 million $ 700,593
Aug 10, 3 AM $ 67.52
+0.02%
$ 95.02 million $ 694,626
Aug 10, 2 AM $ 67.51
+0.12%
$ 95 million $ 693,753
Aug 10, 1 AM $ 67.44
+0.36%
$ 94.9 million $ 677,010
Aug 10, 12 AM $ 67.2
+0.28%
$ 94.56 million $ 662,367
Aug 9, 11 PM $ 67.01
-0.85%
$ 94.3 million $ 653,727
Aug 9, 10 PM $ 67.59
-0.54%
$ 95.11 million $ 651,251
Aug 9, 9 PM $ 67.95
+0.03%
$ 95.62 million $ 650,151
Aug 9, 8 PM $ 67.93
-0.11%
$ 95.59 million $ 651,906
Aug 9, 7 PM $ 68
+0.11%
$ 95.7 million $ 651,358
Aug 9, 6 PM $ 67.93
-0.14%
$ 95.6 million $ 654,782
Aug 9, 5 PM $ 68.03
-0.22%
$ 95.73 million $ 649,425
Aug 9, 4 PM $ 68.18
-0.01%
$ 95.96 million $ 652,805
Aug 9, 3 PM $ 68.19
+0.24%
$ 95.97 million $ 681,164
Aug 9, 2 PM $ 68.02
-0.05%
$ 95.74 million $ 684,273
Aug 9, 1 PM $ 68.06
+0.28%
$ 95.78 million $ 686,002
Aug 9, 12 PM $ 67.87
+0.06%
$ 95.52 million $ 687,205
Aug 9, 11 AM $ 67.83
-0.08%
$ 95.46 million $ 690,197
Aug 9, 10 AM $ 67.88
+0.28%
$ 95.54 million $ 692,993
Aug 9, 9 AM $ 67.7
-0.26%
$ 95.28 million $ 698,332
Aug 9, 8 AM $ 67.87
-0.20%
$ 95.52 million $ 693,140
Aug 9, 7 AM $ 68.01
+0.02%
$ 95.73 million $ 690,108
Aug 9, 6 AM $ 68
+0.16%
$ 95.71 million $ 690,481
Aug 9, 5 AM $ 67.89
+0.24%
$ 95.56 million $ 679,325
Aug 9, 4 AM $ 67.73
+0.04%
$ 95.34 million $ 670,964
Aug 9, 3 AM $ 67.7
+0.38%
$ 95.3 million $ 670,441
Aug 9, 2 AM $ 67.44
-0.18%
$ 94.93 million $ 674,445
Aug 9, 1 AM $ 67.56
-0.26%
$ 95.11 million $ 679,425
Aug 9, 12 AM $ 67.78
+0.08%
$ 95.42 million $ 679,656
Aug 8, 11 PM $ 67.74
-0.16%
$ 95.35 million $ 674,088
Aug 8, 10 PM $ 67.84
-0.14%
$ 95.49 million $ 678,925
Aug 8, 9 PM $ 67.93
+0.17%
$ 95.63 million $ 685,440
Aug 8, 8 PM $ 67.82
+0.24%
$ 95.47 million $ 697,753
Aug 8, 7 PM $ 67.66
-0.14%
$ 95.34 million $ 717,682
Aug 8, 6 PM $ 67.75
+0.28%
$ 95.47 million $ 734,128
Aug 8, 5 PM $ 67.57
+0.28%
$ 95.21 million $ 758,082
Aug 8, 4 PM $ 67.38
+0.10%
$ 94.95 million $ 767,594
Aug 8, 3 PM $ 67.31
+0.04%
$ 94.86 million $ 739,008
Aug 8, 2 PM $ 67.29
+0.27%
$ 94.84 million $ 751,705