Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 63
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 1 PM $ 83.83
-0.28%
$ 4.2 million $ 1.03 million
Dec 15, 12 PM $ 84.07
+0.09%
$ 4.21 million $ 928,521
Dec 15, 11 AM $ 84
-0.32%
$ 4.21 million $ 803,732
Dec 15, 10 AM $ 84.26
+0.02%
$ 4.22 million $ 769,419
Dec 15, 9 AM $ 84.25
+0.44%
$ 4.22 million $ 708,573
Dec 15, 8 AM $ 83.88
+0.42%
$ 4.2 million $ 369,111
Dec 15, 7 AM $ 83.52
-0.32%
$ 4.18 million $ 368,091
Dec 15, 6 AM $ 83.78
+0.66%
$ 4.2 million $ 356,881
Dec 15, 5 AM $ 83.24
+0.24%
$ 4.17 million $ 341,858
Dec 15, 4 AM $ 83.04
-0.13%
$ 4.16 million $ 342,638
Dec 15, 3 AM $ 83.15
-0.38%
$ 4.17 million $ 342,275
Dec 15, 2 AM $ 83.44
+0.02%
$ 4.18 million $ 329,524
Dec 15, 1 AM $ 83.43
+0.54%
$ 4.18 million $ 311,637
Dec 15, 12 AM $ 83.02
+0.09%
$ 4.16 million $ 211,232
Dec 14, 11 PM $ 82.95
+0.31%
$ 4.16 million $ 211,693
Dec 14, 10 PM $ 82.69
+0.07%
$ 4.14 million $ 213,183
Dec 14, 9 PM $ 82.63
-0.39%
$ 4.14 million $ 213,023
Dec 14, 8 PM $ 83
+0.27%
$ 4.16 million $ 213,472
Dec 14, 7 PM $ 82.79
+0.18%
$ 4.15 million $ 212,877
Dec 14, 6 PM $ 82.61
-0.13%
$ 4.14 million $ 212,463
Dec 14, 5 PM $ 82.73
-0.07%
$ 4.14 million $ 212,312
Dec 14, 4 PM $ 82.78
-0.69%
$ 4.15 million $ 212,999
Dec 14, 3 PM $ 83.36
+0.20%
$ 4.18 million $ 208,265
Dec 14, 2 PM $ 83.2
+0.02%
$ 4.17 million $ 208,555
Dec 14, 1 PM $ 83.17
-0.30%
$ 4.17 million $ 207,077
Dec 14, 12 PM $ 83.42
+0.26%
$ 4.18 million $ 207,536
Dec 14, 11 AM $ 83.22
-0.04%
$ 4.17 million $ 207,011
Dec 14, 10 AM $ 83.27
+0.08%
$ 4.17 million $ 206,152
Dec 14, 9 AM $ 83.19
-0.07%
$ 4.17 million $ 205,513
Dec 14, 8 AM $ 83.23
-0.14%
$ 4.17 million $ 204,684
Dec 14, 7 AM $ 83.27
-0.04%
$ 4.17 million $ 205,178
Dec 14, 6 AM $ 83.29
+0.03%
$ 4.17 million $ 206,132
Dec 14, 5 AM $ 83.26
-0.01%
$ 4.17 million $ 204,932
Dec 14, 4 AM $ 83.29
+0.17%
$ 4.17 million $ 200,800
Dec 14, 3 AM $ 83.17
-0.01%
$ 4.17 million $ 201,178
Dec 14, 2 AM $ 83.18
-0.24%
$ 4.17 million $ 298,782
Dec 14, 1 AM $ 83.4
+0.10%
$ 4.18 million $ 298,806
Dec 14, 12 AM $ 83.27
+0.00%
$ 4.17 million $ 304,982
Dec 13, 11 PM $ 83.22
-0.01%
$ 4.18 million $ 330,016
Dec 13, 10 PM $ 83.2
-0.05%
$ 4.18 million $ 456,595
Dec 13, 9 PM $ 83.24
-0.16%
$ 4.18 million $ 480,815
Dec 13, 8 PM $ 83.36
+0.10%
$ 4.18 million $ 513,209
Dec 13, 7 PM $ 83.29
+0.08%
$ 4.18 million $ 558,672
Dec 13, 6 PM $ 83.23
+0.13%
$ 4.18 million $ 658,457
Dec 13, 5 PM $ 83.11
-0.01%
$ 4.17 million $ 735,787
Dec 13, 4 PM $ 83.13
-0.15%
$ 4.17 million $ 865,516
Dec 13, 3 PM $ 83.25
-0.03%
$ 4.18 million $ 1.4 million
Dec 13, 2 PM $ 83.27
-0.04%
$ 4.18 million $ 1.84 million