Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 PM $ 86.27
-0.01%
$ 4.38 million $ 227,149
Dec 21, 3 PM $ 86.27
-0.02%
$ 4.38 million $ 231,950
Dec 21, 2 PM $ 86.28
-0.02%
$ 4.38 million $ 234,051
Dec 21, 1 PM $ 86.31
-0.17%
$ 4.38 million $ 242,662
Dec 21, 12 PM $ 86.45
+0.01%
$ 4.39 million $ 260,175
Dec 21, 11 AM $ 86.44
+0.00%
$ 4.39 million $ 269,253
Dec 21, 10 AM $ 86.45
-0.01%
$ 4.39 million $ 275,049
Dec 21, 9 AM $ 86.46
+0.01%
$ 4.39 million $ 288,570
Dec 21, 8 AM $ 86.45
+0.24%
$ 4.39 million $ 294,641
Dec 21, 7 AM $ 86.24
+0.25%
$ 4.38 million $ 302,057
Dec 21, 6 AM $ 86.03
+0.46%
$ 4.37 million $ 305,083
Dec 21, 5 AM $ 85.63
+0.28%
$ 4.35 million $ 292,235
Dec 21, 4 AM $ 85.39
-0.01%
$ 4.34 million $ 292,182
Dec 21, 3 AM $ 85.4
-1.01%
$ 4.34 million $ 309,728
Dec 21, 2 AM $ 86.27
-0.01%
$ 4.38 million $ 299,916
Dec 21, 1 AM $ 86.28
-0.07%
$ 4.38 million $ 322,317
Dec 21, 12 AM $ 86.34
+0.02%
$ 4.39 million $ 328,486
Dec 20, 11 PM $ 86.32
-0.01%
$ 4.39 million $ 349,721
Dec 20, 10 PM $ 86.32
-0.02%
$ 4.39 million $ 370,552
Dec 20, 9 PM $ 86.34
+0.02%
$ 4.39 million $ 500,134
Dec 20, 8 PM $ 86.32
-0.03%
$ 4.39 million $ 599,404
Dec 20, 7 PM $ 86.34
+0.02%
$ 4.39 million $ 653,961
Dec 20, 6 PM $ 86.32
+0.00%
$ 4.39 million $ 765,563
Dec 20, 5 PM $ 86.32
+0.02%
$ 4.39 million $ 834,708
Dec 20, 4 PM $ 86.31
+0.12%
$ 4.39 million $ 906,232
Dec 20, 3 PM $ 86.2
-0.05%
$ 4.39 million $ 958,305
Dec 20, 2 PM $ 86.24
+0.06%
$ 4.39 million $ 1.24 million
Dec 20, 1 PM $ 86.19
-0.17%
$ 4.39 million $ 1.56 million
Dec 20, 12 PM $ 86.34
+0.45%
$ 4.39 million $ 1.56 million
Dec 20, 11 AM $ 85.96
-0.16%
$ 4.37 million $ 1.6 million
Dec 20, 10 AM $ 86.09
-0.65%
$ 4.38 million $ 1.6 million
Dec 20, 9 AM $ 86.66
+0.33%
$ 4.41 million $ 1.62 million
Dec 20, 8 AM $ 86.37
+0.22%
$ 4.39 million $ 1.77 million
Dec 20, 7 AM $ 86.18
+0.21%
$ 4.38 million $ 1.79 million
Dec 20, 6 AM $ 86
+0.07%
$ 4.38 million $ 1.83 million
Dec 20, 5 AM $ 85.96
+0.15%
$ 4.37 million $ 1.85 million
Dec 20, 4 AM $ 85.81
+0.23%
$ 4.37 million $ 1.88 million
Dec 20, 3 AM $ 85.62
+0.16%
$ 4.36 million $ 1.89 million
Dec 20, 2 AM $ 85.48
-0.31%
$ 4.35 million $ 1.94 million
Dec 20, 1 AM $ 85.75
-0.44%
$ 4.36 million $ 1.95 million
Dec 20, 12 AM $ 86.14
+0.03%
$ 4.38 million $ 2.01 million
Dec 19, 11 PM $ 86.11
+0.16%
$ 4.44 million $ 2.03 million
Dec 19, 10 PM $ 85.95
-0.11%
$ 4.43 million $ 2.06 million
Dec 19, 9 PM $ 86.04
+0.04%
$ 4.43 million $ 1.95 million
Dec 19, 8 PM $ 85.95
+1.21%
$ 4.43 million $ 1.89 million
Dec 19, 7 PM $ 84.92
+0.39%
$ 4.38 million $ 1.96 million
Dec 19, 6 PM $ 84.56
+0.74%
$ 4.36 million $ 1.95 million
Dec 19, 5 PM $ 83.96
+0.01%
$ 4.33 million $ 1.98 million
Dec 19, 4 PM $ 83.95
+0.83%
$ 4.33 million $ 2.15 million
Dec 19, 3 PM $ 83.21
-1.29%
$ 4.29 million $ 2.22 million