Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 62
Download
Date Close Price change Market cap Trading volume
Dec 17, 3 PM $ 81.08
-4.54%
$ 4.17 million $ 2.19 million
Dec 17, 2 PM $ 84.94
+1.60%
$ 4.37 million $ 1.99 million
Dec 17, 1 PM $ 83.6
-0.23%
$ 4.3 million $ 1.89 million
Dec 17, 12 PM $ 83.77
+0.70%
$ 4.31 million $ 2 million
Dec 17, 11 AM $ 83.19
+0.00%
$ 4.28 million $ 2.4 million
Dec 17, 10 AM $ 83.19
+0.35%
$ 4.28 million $ 2.41 million
Dec 17, 9 AM $ 82.9
+0.20%
$ 4.26 million $ 2.43 million
Dec 17, 8 AM $ 82.75
-0.27%
$ 4.25 million $ 2.71 million
Dec 17, 7 AM $ 82.97
+0.16%
$ 4.27 million $ 2.71 million
Dec 17, 6 AM $ 82.84
+0.23%
$ 4.26 million $ 2.73 million
Dec 17, 5 AM $ 82.65
-0.06%
$ 4.25 million $ 2.74 million
Dec 17, 4 AM $ 82.7
-0.27%
$ 4.25 million $ 2.74 million
Dec 17, 3 AM $ 82.93
-0.42%
$ 4.26 million $ 2.73 million
Dec 17, 2 AM $ 83.28
+0.68%
$ 4.28 million $ 2.75 million
Dec 17, 1 AM $ 82.72
+0.01%
$ 4.25 million $ 2.75 million
Dec 17, 12 AM $ 82.71
-0.28%
$ 4.25 million $ 2.77 million
Dec 16, 11 PM $ 82.94
-0.50%
$ 4.23 million $ 2.79 million
Dec 16, 10 PM $ 83.36
-0.03%
$ 4.25 million $ 2.8 million
Dec 16, 9 PM $ 83.39
+0.96%
$ 4.25 million $ 2.78 million
Dec 16, 8 PM $ 82.6
+0.59%
$ 4.21 million $ 3.07 million
Dec 16, 7 PM $ 82.12
-0.57%
$ 4.19 million $ 3.15 million
Dec 16, 6 PM $ 82.59
+1.65%
$ 4.21 million $ 3.21 million
Dec 16, 5 PM $ 81.24
-0.72%
$ 4.14 million $ 3.26 million
Dec 16, 4 PM $ 81.83
-1.20%
$ 4.17 million $ 3.27 million
Dec 16, 3 PM $ 82.82
+1.13%
$ 4.22 million $ 3.45 million
Dec 16, 2 PM $ 81.84
+5.96%
$ 4.17 million $ 3.85 million
Dec 16, 1 PM $ 77.23
-0.94%
$ 3.94 million $ 3.98 million
Dec 16, 12 PM $ 77.98
+2.33%
$ 3.98 million $ 3.95 million
Dec 16, 11 AM $ 76.19
+0.61%
$ 3.88 million $ 3.66 million
Dec 16, 10 AM $ 75.72
+1.07%
$ 3.86 million $ 3.66 million
Dec 16, 9 AM $ 74.9
+0.38%
$ 3.82 million $ 3.67 million
Dec 16, 8 AM $ 74.63
+0.27%
$ 3.8 million $ 3.48 million
Dec 16, 7 AM $ 74.43
-0.46%
$ 3.79 million $ 3.51 million
Dec 16, 6 AM $ 74.77
+0.37%
$ 3.81 million $ 3.52 million
Dec 16, 5 AM $ 74.5
+0.20%
$ 3.8 million $ 3.55 million
Dec 16, 4 AM $ 74.34
-0.05%
$ 3.79 million $ 3.55 million
Dec 16, 3 AM $ 74.38
-0.07%
$ 3.79 million $ 3.55 million
Dec 16, 2 AM $ 74.43
+0.17%
$ 3.79 million $ 3.55 million
Dec 16, 1 AM $ 74.3
-1.11%
$ 3.79 million $ 3.55 million
Dec 16, 12 AM $ 75.15
-0.19%
$ 3.83 million $ 3.63 million
Dec 15, 11 PM $ 75.3
+0.34%
$ 3.77 million $ 3.61 million
Dec 15, 10 PM $ 75.05
-0.22%
$ 3.76 million $ 3.58 million
Dec 15, 9 PM $ 75.2
-0.46%
$ 3.77 million $ 3.58 million
Dec 15, 8 PM $ 75.55
-0.24%
$ 3.79 million $ 3.24 million
Dec 15, 7 PM $ 75.73
-0.13%
$ 3.79 million $ 3.09 million
Dec 15, 6 PM $ 75.83
-0.18%
$ 3.8 million $ 2.97 million
Dec 15, 5 PM $ 75.97
-1.21%
$ 3.81 million $ 2.85 million
Dec 15, 4 PM $ 76.89
+0.10%
$ 3.85 million $ 2.73 million
Dec 15, 3 PM $ 76.82
-0.83%
$ 3.85 million $ 2.46 million
Dec 15, 2 PM $ 77.46
-7.60%
$ 3.88 million $ 1.74 million