Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2 PM $ 67.29
+0.27%
$ 94.84 million $ 751,705
Aug 8, 1 PM $ 67.11
+0.09%
$ 94.58 million $ 961,978
Aug 8, 12 PM $ 67.06
+0.05%
$ 94.5 million $ 1.23 million
Aug 8, 11 AM $ 67.03
+0.19%
$ 94.46 million $ 1.25 million
Aug 8, 10 AM $ 66.9
+0.02%
$ 94.29 million $ 1.27 million
Aug 8, 9 AM $ 66.89
-0.07%
$ 94.27 million $ 1.28 million
Aug 8, 8 AM $ 66.94
+0.15%
$ 94.33 million $ 1.28 million
Aug 8, 7 AM $ 66.84
+0.14%
$ 94.24 million $ 1.29 million
Aug 8, 6 AM $ 66.74
-0.09%
$ 94.11 million $ 1.28 million
Aug 8, 5 AM $ 66.8
+0.01%
$ 94.22 million $ 1.28 million
Aug 8, 4 AM $ 66.8
-0.05%
$ 94.21 million $ 1.28 million
Aug 8, 3 AM $ 66.83
+0.03%
$ 94.26 million $ 1.29 million
Aug 8, 2 AM $ 66.81
-0.05%
$ 94.23 million $ 1.28 million
Aug 8, 1 AM $ 66.85
+0.11%
$ 94.28 million $ 1.29 million
Aug 8, 12 AM $ 66.77
-0.27%
$ 94.18 million $ 1.3 million
Aug 7, 11 PM $ 66.95
+0.11%
$ 94.44 million $ 1.31 million
Aug 7, 10 PM $ 66.86
+0.00%
$ 94.31 million $ 1.31 million
Aug 7, 9 PM $ 66.86
+0.02%
$ 94.31 million $ 1.3 million
Aug 7, 8 PM $ 66.85
-0.04%
$ 94.29 million $ 1.3 million
Aug 7, 7 PM $ 66.88
+0.43%
$ 95.06 million $ 1.28 million
Aug 7, 6 PM $ 66.59
-0.16%
$ 94.65 million $ 1.28 million
Aug 7, 5 PM $ 66.7
-0.35%
$ 94.84 million $ 1.26 million
Aug 7, 4 PM $ 66.93
-0.20%
$ 95.17 million $ 1.26 million
Aug 7, 3 PM $ 67.08
-0.31%
$ 95.37 million $ 1.29 million
Aug 7, 2 PM $ 67.29
+1.51%
$ 95.68 million $ 1.4 million
Aug 7, 1 PM $ 66.31
+2.04%
$ 94.29 million $ 1.23 million
Aug 7, 12 PM $ 64.99
+1.21%
$ 92.4 million $ 1.18 million
Aug 7, 11 AM $ 64.21
+0.08%
$ 91.29 million $ 1.17 million
Aug 7, 10 AM $ 64.16
+0.11%
$ 91.22 million $ 1.16 million
Aug 7, 9 AM $ 64.09
+0.19%
$ 91.12 million $ 1.15 million
Aug 7, 8 AM $ 63.96
+0.70%
$ 90.94 million $ 1.15 million
Aug 7, 7 AM $ 63.52
+0.08%
$ 89.91 million $ 1.15 million
Aug 7, 6 AM $ 63.47
+0.09%
$ 89.84 million $ 1.15 million
Aug 7, 5 AM $ 63.4
+0.15%
$ 89.73 million $ 1.16 million
Aug 7, 4 AM $ 63.3
-0.13%
$ 89.6 million $ 1.16 million
Aug 7, 3 AM $ 63.39
-0.08%
$ 89.72 million $ 1.16 million
Aug 7, 2 AM $ 63.44
+0.11%
$ 89.79 million $ 1.16 million
Aug 7, 1 AM $ 63.37
-0.39%
$ 89.69 million $ 1.16 million
Aug 7, 12 AM $ 63.62
-0.16%
$ 90.04 million $ 1.16 million
Aug 6, 11 PM $ 63.72
+0.09%
$ 90.19 million $ 1.16 million
Aug 6, 10 PM $ 63.66
+0.18%
$ 90.1 million $ 1.18 million
Aug 6, 9 PM $ 63.54
+0.20%
$ 89.94 million $ 1.19 million
Aug 6, 8 PM $ 63.41
-0.43%
$ 89.74 million $ 1.28 million
Aug 6, 7 PM $ 63.68
-1.13%
$ 91.2 million $ 1.36 million
Aug 6, 6 PM $ 64.4
-0.82%
$ 92.25 million $ 1.37 million
Aug 6, 5 PM $ 64.93
+0.22%
$ 93.03 million $ 1.38 million
Aug 6, 4 PM $ 64.79
-0.97%
$ 92.82 million $ 1.38 million
Aug 6, 3 PM $ 65.44
+1.32%
$ 93.76 million $ 1.35 million
Aug 6, 2 PM $ 64.59
+3.62%
$ 92.53 million $ 1.24 million
Aug 6, 1 PM $ 62.33
+1.34%
$ 89.3 million $ 1.26 million