Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 56
Download
Date Close Price change Market cap Trading volume
Dec 29, 5 PM $ 80.41
-0.13%
$ 16.17 million $ 1.6 million
Dec 29, 4 PM $ 80.51
-0.05%
$ 16.19 million $ 1.58 million
Dec 29, 3 PM $ 80.62
-1.25%
$ 16.21 million $ 1.49 million
Dec 29, 2 PM $ 81.65
+3.10%
$ 16.42 million $ 1.28 million
Dec 29, 1 PM $ 79.24
-0.74%
$ 15.93 million $ 1.01 million
Dec 29, 12 PM $ 79.83
-0.42%
$ 16.05 million $ 937,983
Dec 29, 11 AM $ 80.16
-0.10%
$ 16.12 million $ 887,967
Dec 29, 10 AM $ 80.24
-0.52%
$ 16.11 million $ 844,970
Dec 29, 9 AM $ 80.67
-0.63%
$ 16.22 million $ 735,924
Dec 29, 8 AM $ 81.18
-0.12%
$ 16.33 million $ 677,297
Dec 29, 7 AM $ 81.28
-0.29%
$ 16.34 million $ 647,994
Dec 29, 6 AM $ 81.51
-0.46%
$ 16.39 million $ 599,525
Dec 29, 5 AM $ 81.93
-0.35%
$ 16.47 million $ 544,409
Dec 29, 4 AM $ 82.22
+0.42%
$ 16.53 million $ 452,072
Dec 29, 3 AM $ 81.87
+0.96%
$ 16.46 million $ 373,745
Dec 29, 2 AM $ 81.24
+0.98%
$ 16.34 million $ 311,381
Dec 29, 1 AM $ 80.43
-0.34%
$ 16.17 million $ 265,178
Dec 29, 12 AM $ 80.56
-0.01%
$ 16.2 million $ 184,664
Dec 28, 11 PM $ 80.59
-0.05%
$ 16.21 million $ 185,477
Dec 28, 10 PM $ 80.6
+0.10%
$ 16.21 million $ 184,359
Dec 28, 9 PM $ 80.52
-0.08%
$ 16.2 million $ 185,449
Dec 28, 8 PM $ 80.62
-0.03%
$ 16.21 million $ 183,381
Dec 28, 7 PM $ 80.68
-0.01%
$ 16.22 million $ 184,223
Dec 28, 6 PM $ 80.67
+0.14%
$ 16.22 million $ 182,048
Dec 28, 5 PM $ 80.54
-0.24%
$ 16.2 million $ 181,849
Dec 28, 4 PM $ 80.74
+0.18%
$ 16.24 million $ 177,827
Dec 28, 3 PM $ 80.59
-0.01%
$ 16.21 million $ 178,985
Dec 28, 2 PM $ 80.6
-0.23%
$ 16.21 million $ 177,400
Dec 28, 1 PM $ 80.76
+0.19%
$ 16.24 million $ 177,626
Dec 28, 12 PM $ 80.62
+0.06%
$ 16.21 million $ 178,454
Dec 28, 11 AM $ 80.57
+0.03%
$ 16.2 million $ 178,919
Dec 28, 10 AM $ 80.55
-0.19%
$ 16.2 million $ 180,698
Dec 28, 9 AM $ 80.69
+0.10%
$ 16.23 million $ 183,237
Dec 28, 8 AM $ 80.61
+0.03%
$ 16.21 million $ 181,389
Dec 28, 7 AM $ 80.61
-0.08%
$ 16.21 million $ 180,938
Dec 28, 6 AM $ 80.63
+0.13%
$ 16.21 million $ 179,727
Dec 28, 5 AM $ 80.53
-0.09%
$ 16.19 million $ 180,057
Dec 28, 4 AM $ 80.63
+0.00%
$ 16.21 million $ 182,947
Dec 28, 3 AM $ 80.64
+0.12%
$ 16.22 million $ 184,667
Dec 28, 2 AM $ 80.52
-0.10%
$ 16.19 million $ 178,335
Dec 28, 1 AM $ 80.6
+0.06%
$ 16.2 million $ 180,003
Dec 28, 12 AM $ 80.56
-0.05%
$ 16.2 million $ 177,855
Dec 27, 11 PM $ 80.63
-0.02%
$ 16.22 million $ 214,564
Dec 27, 10 PM $ 80.65
-0.02%
$ 16.22 million $ 235,976
Dec 27, 9 PM $ 80.66
+0.14%
$ 16.22 million $ 263,713
Dec 27, 8 PM $ 80.58
-0.13%
$ 16.2 million $ 298,229
Dec 27, 7 PM $ 80.64
-0.03%
$ 16.21 million $ 350,958
Dec 27, 6 PM $ 80.66
+0.07%
$ 16.21 million $ 405,544
Dec 27, 5 PM $ 80.61
-0.04%
$ 16.2 million $ 458,083
Dec 27, 4 PM $ 80.65
-0.07%
$ 16.21 million $ 508,672