Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 52
Download
Date Close Price change Market cap Trading volume
Jan 6, 6 PM $ 82.75
+0.59%
$ 17.61 million $ 8.89 million
Jan 6, 5 PM $ 82.27
-0.96%
$ 17.51 million $ 8.91 million
Jan 6, 4 PM $ 83.06
-1.37%
$ 17.67 million $ 9.02 million
Jan 6, 3 PM $ 84.22
+0.47%
$ 17.93 million $ 9.23 million
Jan 6, 2 PM $ 83.82
-1.74%
$ 19.03 million $ 9.65 million
Jan 6, 1 PM $ 85.31
-0.64%
$ 19.37 million $ 10.16 million
Jan 6, 12 PM $ 85.86
+0.39%
$ 19.49 million $ 10.11 million
Jan 6, 11 AM $ 85.53
+0.26%
$ 19.42 million $ 9.92 million
Jan 6, 10 AM $ 85.3
+0.15%
$ 19.37 million $ 9.91 million
Jan 6, 9 AM $ 85.18
+0.13%
$ 19.34 million $ 9.98 million
Jan 6, 8 AM $ 84.94
-0.36%
$ 19.28 million $ 9.93 million
Jan 6, 7 AM $ 85.23
-0.64%
$ 19.35 million $ 9.84 million
Jan 6, 6 AM $ 85.79
+0.14%
$ 19.48 million $ 9.8 million
Jan 6, 5 AM $ 85.67
-0.21%
$ 19.45 million $ 9.85 million
Jan 6, 4 AM $ 85.81
+0.39%
$ 19.48 million $ 9.96 million
Jan 6, 3 AM $ 85.48
+0.24%
$ 19.41 million $ 9.96 million
Jan 6, 2 AM $ 85.27
-0.13%
$ 19.36 million $ 9.98 million
Jan 6, 1 AM $ 85.38
+0.29%
$ 19.38 million $ 10.02 million
Jan 6, 12 AM $ 85.12
-0.29%
$ 19.32 million $ 10.44 million
Jan 5, 11 PM $ 85.36
+0.09%
$ 19.1 million $ 10.23 million
Jan 5, 10 PM $ 85.27
+0.21%
$ 19.08 million $ 10.11 million
Jan 5, 9 PM $ 85.1
+0.36%
$ 19.04 million $ 9.95 million
Jan 5, 8 PM $ 84.76
-0.76%
$ 18.96 million $ 9.7 million
Jan 5, 7 PM $ 85.41
+0.80%
$ 19.11 million $ 9.09 million
Jan 5, 6 PM $ 84.7
-0.10%
$ 18.95 million $ 8.45 million
Jan 5, 5 PM $ 84.79
-1.17%
$ 18.97 million $ 7.92 million
Jan 5, 4 PM $ 85.78
-1.00%
$ 19.19 million $ 7.37 million
Jan 5, 3 PM $ 86.65
-0.65%
$ 19.39 million $ 6.5 million
Jan 5, 2 PM $ 87.08
+2.42%
$ 19.48 million $ 4.57 million
Jan 5, 1 PM $ 85.03
-0.78%
$ 19.02 million $ 2 million
Jan 5, 12 PM $ 85.7
-0.14%
$ 19.17 million $ 1.65 million
Jan 5, 11 AM $ 85.82
-0.03%
$ 19.2 million $ 1.61 million
Jan 5, 10 AM $ 85.86
+0.31%
$ 19.2 million $ 1.54 million
Jan 5, 9 AM $ 85.6
+0.08%
$ 19.15 million $ 1.44 million
Jan 5, 8 AM $ 85.53
+0.42%
$ 19.14 million $ 1.21 million
Jan 5, 7 AM $ 85.17
-0.05%
$ 19.06 million $ 1.19 million
Jan 5, 6 AM $ 85.21
-0.17%
$ 19.06 million $ 1.13 million
Jan 5, 5 AM $ 85.36
-0.49%
$ 19.1 million $ 1.07 million
Jan 5, 4 AM $ 85.78
-0.18%
$ 19.19 million $ 891,045
Jan 5, 3 AM $ 85.93
+0.24%
$ 19.23 million $ 839,573
Jan 5, 2 AM $ 85.74
-0.12%
$ 19.18 million $ 799,159
Jan 5, 1 AM $ 85.84
+2.31%
$ 19.2 million $ 730,420
Jan 5, 12 AM $ 83.9
+0.02%
$ 18.77 million $ 214,090
Jan 4, 11 PM $ 83.89
+0.03%
$ 18.77 million $ 215,503
Jan 4, 10 PM $ 83.87
+0.00%
$ 18.76 million $ 218,732
Jan 4, 9 PM $ 83.86
+0.01%
$ 18.76 million $ 221,570
Jan 4, 8 PM $ 83.86
-0.01%
$ 18.76 million $ 220,225
Jan 4, 7 PM $ 83.86
+0.00%
$ 18.76 million $ 223,975
Jan 4, 6 PM $ 83.87
+0.01%
$ 18.76 million $ 225,183
Jan 4, 5 PM $ 83.86
-0.02%
$ 18.76 million $ 225,139