Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 54
Download
Date Close Price change Market cap Trading volume
Jan 2, 5 PM $ 83.51
+0.10%
$ 18.2 million $ 8.55 million
Jan 2, 4 PM $ 83.43
+1.44%
$ 18.29 million $ 7.83 million
Jan 2, 3 PM $ 82.25
+0.56%
$ 18.05 million $ 6.51 million
Jan 2, 2 PM $ 81.79
+0.87%
$ 17.91 million $ 4.24 million
Jan 2, 1 PM $ 81.08
+0.00%
$ 17.79 million $ 2.57 million
Jan 2, 12 PM $ 81.08
+0.07%
$ 17.79 million $ 2.32 million
Jan 2, 11 AM $ 81.03
-0.09%
$ 17.78 million $ 2.05 million
Jan 2, 10 AM $ 81.09
-0.24%
$ 17.79 million $ 1.91 million
Jan 2, 9 AM $ 81.28
+0.96%
$ 17.84 million $ 1.67 million
Jan 2, 8 AM $ 80.51
+0.19%
$ 17.67 million $ 1.23 million
Jan 2, 7 AM $ 80.36
+0.02%
$ 17.63 million $ 1.19 million
Jan 2, 6 AM $ 80.35
-0.06%
$ 17.63 million $ 1.12 million
Jan 2, 5 AM $ 80.39
+0.01%
$ 17.64 million $ 1.05 million
Jan 2, 4 AM $ 80.41
+0.00%
$ 17.65 million $ 967,904
Jan 2, 3 AM $ 80.43
+0.12%
$ 17.65 million $ 860,215
Jan 2, 2 AM $ 80.33
+0.18%
$ 17.63 million $ 785,632
Jan 2, 1 AM $ 80.19
+1.48%
$ 17.59 million $ 673,233
Jan 2, 12 AM $ 79.02
+0.01%
$ 17.34 million $ 180,229
Jan 1, 11 PM $ 79.01
-0.02%
$ 16.73 million $ 198,757
Jan 1, 10 PM $ 79.03
-0.02%
$ 16.73 million $ 260,332
Jan 1, 9 PM $ 79.05
+0.05%
$ 16.73 million $ 326,983
Jan 1, 8 PM $ 79.01
+0.00%
$ 16.72 million $ 404,215
Jan 1, 7 PM $ 79.01
-0.04%
$ 16.72 million $ 505,318
Jan 1, 6 PM $ 79.04
-0.01%
$ 16.73 million $ 561,042
Jan 1, 5 PM $ 79.05
-0.01%
$ 16.73 million $ 588,553
Jan 1, 4 PM $ 79.05
+0.07%
$ 16.73 million $ 602,133
Jan 1, 3 PM $ 79
-0.05%
$ 16.72 million $ 678,787
Jan 1, 2 PM $ 79.04
+0.07%
$ 16.73 million $ 742,355
Jan 1, 1 PM $ 78.98
-0.06%
$ 16.72 million $ 836,429
Jan 1, 12 PM $ 79.03
+0.01%
$ 16.73 million $ 865,989
Jan 1, 11 AM $ 79.03
+0.02%
$ 16.73 million $ 891,325
Jan 1, 10 AM $ 79.01
-0.03%
$ 16.73 million $ 953,884
Jan 1, 9 AM $ 79.04
+0.00%
$ 16.73 million $ 979,873
Jan 1, 8 AM $ 79.04
+0.00%
$ 16.73 million $ 993,429
Jan 1, 7 AM $ 79.03
+0.03%
$ 16.73 million $ 1.03 million
Jan 1, 6 AM $ 79
+0.01%
$ 16.72 million $ 1.05 million
Jan 1, 5 AM $ 78.99
+0.01%
$ 16.72 million $ 1.09 million
Jan 1, 4 AM $ 78.99
-0.06%
$ 16.72 million $ 1.12 million
Jan 1, 3 AM $ 79.04
+0.06%
$ 16.73 million $ 1.13 million
Jan 1, 2 AM $ 78.99
-0.07%
$ 16.72 million $ 1.15 million
Jan 1, 1 AM $ 79.06
+0.31%
$ 16.74 million $ 1.17 million
Jan 1, 12 AM $ 78.82
+0.14%
$ 16.68 million $ 1.21 million
Dec 31, 11 PM $ 78.71
-0.19%
$ 16.66 million $ 1.24 million
Dec 31, 10 PM $ 78.81
-0.08%
$ 16.66 million $ 1.2 million
Dec 31, 9 PM $ 78.86
-0.69%
$ 16.67 million $ 1.15 million
Dec 31, 8 PM $ 79.41
-0.15%
$ 16.79 million $ 1.08 million
Dec 31, 7 PM $ 79.53
-0.57%
$ 16.81 million $ 1.04 million
Dec 31, 6 PM $ 80.02
+0.16%
$ 16.92 million $ 1.03 million
Dec 31, 5 PM $ 79.92
+0.21%
$ 16.63 million $ 1.02 million
Dec 31, 4 PM $ 79.75
-0.33%
$ 16.6 million $ 1.05 million