Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 3 PM $ 80.69
-0.02%
$ 16.22 million $ 570,190
Dec 27, 2 PM $ 80.71
+0.11%
$ 16.22 million $ 753,253
Dec 27, 1 PM $ 80.62
-0.11%
$ 16.21 million $ 863,912
Dec 27, 12 PM $ 80.71
+0.28%
$ 16.22 million $ 909,161
Dec 27, 11 AM $ 80.48
+0.19%
$ 16.18 million $ 929,213
Dec 27, 10 AM $ 80.32
-0.54%
$ 16.15 million $ 946,997
Dec 27, 9 AM $ 80.76
+0.08%
$ 16.23 million $ 1.01 million
Dec 27, 8 AM $ 80.7
+0.00%
$ 16.22 million $ 1.06 million
Dec 27, 7 AM $ 80.7
-0.07%
$ 16.22 million $ 1.1 million
Dec 27, 6 AM $ 80.76
+0.00%
$ 16.22 million $ 1.14 million
Dec 27, 5 AM $ 80.76
+0.28%
$ 16.23 million $ 1.17 million
Dec 27, 4 AM $ 80.54
-0.21%
$ 16.19 million $ 1.2 million
Dec 27, 3 AM $ 80.7
-0.05%
$ 16.22 million $ 1.25 million
Dec 27, 2 AM $ 80.73
+0.10%
$ 16.23 million $ 1.35 million
Dec 27, 1 AM $ 80.72
+0.05%
$ 16.23 million $ 1.43 million
Dec 27, 12 AM $ 80.68
+0.30%
$ 16.22 million $ 1.45 million
Dec 26, 11 PM $ 80.44
-0.59%
$ 15.96 million $ 1.42 million
Dec 26, 10 PM $ 80.91
-0.06%
$ 16.05 million $ 1.4 million
Dec 26, 9 PM $ 80.96
-0.61%
$ 15.78 million $ 1.37 million
Dec 26, 8 PM $ 81.5
+0.09%
$ 15.88 million $ 1.33 million
Dec 26, 7 PM $ 81.39
+0.07%
$ 15.88 million $ 1.28 million
Dec 26, 6 PM $ 81.33
+0.46%
$ 15.9 million $ 1.23 million
Dec 26, 5 PM $ 81.12
+0.35%
$ 15.83 million $ 1.18 million
Dec 26, 4 PM $ 80.84
-0.10%
$ 15.77 million $ 1.13 million
Dec 26, 3 PM $ 80.92
+1.01%
$ 15.78 million $ 1.06 million
Dec 26, 2 PM $ 80.11
-2.67%
$ 15.63 million $ 880,137
Dec 26, 1 PM $ 82.3
+0.08%
$ 16.06 million $ 773,071
Dec 26, 12 PM $ 82.24
+0.01%
$ 16.06 million $ 727,027
Dec 26, 11 AM $ 82.26
-0.58%
$ 16.07 million $ 709,664
Dec 26, 10 AM $ 82.74
-0.31%
$ 16.14 million $ 686,377
Dec 26, 9 AM $ 83
+0.37%
$ 16.19 million $ 622,837
Dec 26, 8 AM $ 82.75
-0.26%
$ 16.15 million $ 572,648
Dec 26, 7 AM $ 82.92
-0.24%
$ 16.2 million $ 538,263
Dec 26, 6 AM $ 83.12
+0.12%
$ 16.22 million $ 499,780
Dec 26, 5 AM $ 82.94
-0.27%
$ 16.18 million $ 465,730
Dec 26, 4 AM $ 83.16
-0.24%
$ 16.22 million $ 431,818
Dec 26, 3 AM $ 83.36
-0.26%
$ 16.26 million $ 390,281
Dec 26, 2 AM $ 83.57
+1.93%
$ 16.3 million $ 287,434
Dec 26, 1 AM $ 81.98
-0.82%
$ 15.99 million $ 216,743
Dec 26, 12 AM $ 82.66
+0.00%
$ 16.13 million $ 191,138
Dec 25, 11 PM $ 82.68
+0.03%
$ 16.13 million $ 197,854
Dec 25, 10 PM $ 82.67
-0.01%
$ 16.13 million $ 200,801
Dec 25, 9 PM $ 82.67
+0.03%
$ 16.13 million $ 204,848
Dec 25, 8 PM $ 82.65
-0.02%
$ 16.12 million $ 210,948
Dec 25, 7 PM $ 82.66
-0.03%
$ 16.13 million $ 214,737
Dec 25, 6 PM $ 82.69
+0.00%
$ 16.13 million $ 220,199
Dec 25, 5 PM $ 82.69
+0.04%
$ 16.13 million $ 268,345
Dec 25, 4 PM $ 82.66
+0.00%
$ 16.13 million $ 361,644