Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 23, 3 PM $ 81.62
-0.99%
$ 3.99 million $ 1.69 million
Dec 23, 2 PM $ 82.45
-2.70%
$ 4.03 million $ 1.77 million
Dec 23, 1 PM $ 84.73
-1.16%
$ 4.14 million $ 1.73 million
Dec 23, 12 PM $ 85.73
+0.01%
$ 4.19 million $ 1.84 million
Dec 23, 11 AM $ 85.72
-0.10%
$ 4.19 million $ 1.91 million
Dec 23, 10 AM $ 85.8
-0.09%
$ 4.2 million $ 1.93 million
Dec 23, 9 AM $ 85.88
-0.11%
$ 4.2 million $ 1.96 million
Dec 23, 8 AM $ 85.98
+0.08%
$ 4.2 million $ 2.06 million
Dec 23, 7 AM $ 85.91
+0.07%
$ 4.2 million $ 2.08 million
Dec 23, 6 AM $ 85.84
+0.07%
$ 4.2 million $ 2.08 million
Dec 23, 5 AM $ 85.79
-0.33%
$ 4.19 million $ 2.06 million
Dec 23, 4 AM $ 86.08
-0.47%
$ 4.21 million $ 2.05 million
Dec 23, 3 AM $ 86.47
+0.01%
$ 4.23 million $ 2.07 million
Dec 23, 2 AM $ 86.46
-0.50%
$ 4.23 million $ 2.08 million
Dec 23, 1 AM $ 86.9
-0.18%
$ 4.25 million $ 2.13 million
Dec 23, 12 AM $ 87.05
+0.02%
$ 4.26 million $ 2.21 million
Dec 22, 11 PM $ 87.03
-0.09%
$ 4.42 million $ 2.2 million
Dec 22, 10 PM $ 87.12
-0.19%
$ 4.42 million $ 2.19 million
Dec 22, 9 PM $ 87.28
+0.62%
$ 4.43 million $ 2.16 million
Dec 22, 8 PM $ 86.71
-0.41%
$ 4.4 million $ 2.09 million
Dec 22, 7 PM $ 87.07
-0.34%
$ 4.42 million $ 2.05 million
Dec 22, 6 PM $ 87.38
-0.96%
$ 4.44 million $ 2.01 million
Dec 22, 5 PM $ 88.23
+0.62%
$ 4.48 million $ 1.99 million
Dec 22, 4 PM $ 87.68
-1.03%
$ 4.46 million $ 1.94 million
Dec 22, 3 PM $ 88.62
-0.58%
$ 4.5 million $ 1.82 million
Dec 22, 2 PM $ 89.14
+0.96%
$ 4.53 million $ 1.49 million
Dec 22, 1 PM $ 88.26
-0.14%
$ 4.48 million $ 926,009
Dec 22, 12 PM $ 88.38
+0.69%
$ 4.49 million $ 782,013
Dec 22, 11 AM $ 87.78
+0.30%
$ 4.46 million $ 692,262
Dec 22, 10 AM $ 87.52
+0.17%
$ 4.45 million $ 663,928
Dec 22, 9 AM $ 87.37
+0.01%
$ 4.44 million $ 611,047
Dec 22, 8 AM $ 87.37
-0.01%
$ 4.44 million $ 471,883
Dec 22, 7 AM $ 87.38
+0.25%
$ 4.44 million $ 443,890
Dec 22, 6 AM $ 87.14
-0.10%
$ 4.43 million $ 435,340
Dec 22, 5 AM $ 87.22
-0.54%
$ 4.43 million $ 431,337
Dec 22, 4 AM $ 87.69
+0.23%
$ 4.45 million $ 412,542
Dec 22, 3 AM $ 87.49
+0.30%
$ 4.44 million $ 386,888
Dec 22, 2 AM $ 87.23
-0.70%
$ 4.43 million $ 373,018
Dec 22, 1 AM $ 87.85
+1.52%
$ 4.46 million $ 317,809
Dec 22, 12 AM $ 86.48
+0.13%
$ 4.39 million $ 223,668
Dec 21, 11 PM $ 86.37
+0.08%
$ 4.39 million $ 221,139
Dec 21, 10 PM $ 86.3
+0.04%
$ 4.38 million $ 220,084
Dec 21, 9 PM $ 86.28
+0.00%
$ 4.38 million $ 219,954
Dec 21, 8 PM $ 86.28
+0.00%
$ 4.38 million $ 218,162
Dec 21, 7 PM $ 86.28
+0.01%
$ 4.38 million $ 220,460
Dec 21, 6 PM $ 86.27
+0.00%
$ 4.38 million $ 220,974
Dec 21, 5 PM $ 86.27
+0.01%
$ 4.38 million $ 225,421
Dec 21, 4 PM $ 86.27
-0.01%
$ 4.38 million $ 227,149