Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 25, 3 PM $ 82.65
-0.02%
$ 16.12 million $ 407,110
Dec 25, 2 PM $ 82.67
-0.03%
$ 16.13 million $ 674,078
Dec 25, 1 PM $ 82.69
+0.04%
$ 16.13 million $ 803,410
Dec 25, 12 PM $ 82.68
+0.01%
$ 16.13 million $ 832,264
Dec 25, 11 AM $ 82.66
+0.04%
$ 16.13 million $ 859,581
Dec 25, 10 AM $ 82.63
-0.05%
$ 16.12 million $ 881,098
Dec 25, 9 AM $ 82.67
+0.01%
$ 16.13 million $ 906,346
Dec 25, 8 AM $ 82.66
+0.02%
$ 16.13 million $ 930,317
Dec 25, 7 AM $ 82.64
+0.28%
$ 16.12 million $ 966,548
Dec 25, 6 AM $ 82.41
-0.31%
$ 16.08 million $ 986,833
Dec 25, 5 AM $ 82.67
+0.19%
$ 16.13 million $ 1 million
Dec 25, 4 AM $ 82.52
+0.33%
$ 16.1 million $ 1.03 million
Dec 25, 3 AM $ 82.25
-0.32%
$ 16.05 million $ 1.04 million
Dec 25, 2 AM $ 82.51
+0.34%
$ 16.1 million $ 1.06 million
Dec 25, 1 AM $ 82.23
+0.00%
$ 16.04 million $ 1.08 million
Dec 25, 12 AM $ 82.24
-0.51%
$ 16.04 million $ 1.11 million
Dec 24, 11 PM $ 82.69
+0.01%
$ 16.1 million $ 1.11 million
Dec 24, 10 PM $ 82.68
+0.16%
$ 16.1 million $ 1.12 million
Dec 24, 9 PM $ 82.54
+0.00%
$ 16.07 million $ 1.14 million
Dec 24, 8 PM $ 82.54
-0.02%
$ 16.07 million $ 1.17 million
Dec 24, 7 PM $ 82.56
+0.30%
$ 16.07 million $ 1.24 million
Dec 24, 6 PM $ 82.31
-0.23%
$ 16.02 million $ 1.25 million
Dec 24, 5 PM $ 82.51
+1.51%
$ 16.06 million $ 1.26 million
Dec 24, 4 PM $ 81
-0.53%
$ 15.77 million $ 1.25 million
Dec 24, 3 PM $ 81.38
+1.13%
$ 15.84 million $ 1.27 million
Dec 24, 2 PM $ 80.46
-2.06%
$ 15.66 million $ 1.31 million
Dec 24, 1 PM $ 82.11
-0.53%
$ 15.99 million $ 1.73 million
Dec 24, 12 PM $ 82.52
+0.55%
$ 16.06 million $ 1.73 million
Dec 24, 11 AM $ 82.07
+0.04%
$ 15.97 million $ 1.73 million
Dec 24, 10 AM $ 82.04
+0.22%
$ 15.97 million $ 1.72 million
Dec 24, 9 AM $ 81.96
-0.24%
$ 15.95 million $ 1.71 million
Dec 24, 8 AM $ 82.15
+0.14%
$ 15.99 million $ 1.72 million
Dec 24, 7 AM $ 82.04
+0.18%
$ 15.97 million $ 1.69 million
Dec 24, 6 AM $ 81.89
-0.22%
$ 3.81 million $ 1.69 million
Dec 24, 5 AM $ 82.09
+0.08%
$ 3.82 million $ 1.71 million
Dec 24, 4 AM $ 82.03
+0.25%
$ 3.81 million $ 1.71 million
Dec 24, 3 AM $ 81.82
-0.01%
$ 3.8 million $ 1.71 million
Dec 24, 2 AM $ 81.83
-0.92%
$ 3.8 million $ 1.72 million
Dec 24, 1 AM $ 82.59
-0.15%
$ 3.84 million $ 1.69 million
Dec 24, 12 AM $ 82.72
+0.10%
$ 3.84 million $ 1.66 million
Dec 23, 11 PM $ 82.63
-0.11%
$ 4.04 million $ 1.67 million
Dec 23, 10 PM $ 82.72
+0.09%
$ 4.04 million $ 1.68 million
Dec 23, 9 PM $ 82.65
+0.11%
$ 4.04 million $ 1.68 million
Dec 23, 8 PM $ 82.57
+0.83%
$ 4.04 million $ 1.73 million
Dec 23, 7 PM $ 81.9
+0.02%
$ 4 million $ 1.68 million
Dec 23, 6 PM $ 81.88
+0.74%
$ 4 million $ 1.7 million
Dec 23, 5 PM $ 81.28
-1.77%
$ 3.97 million $ 1.67 million
Dec 23, 4 PM $ 82.75
+1.38%
$ 4.05 million $ 1.65 million