Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 66
Download
Date Close Price change Market cap Trading volume
Dec 9, 1 PM $ 82.38
-1.01%
$ 4.22 million $ 1.87 million
Dec 9, 12 PM $ 83.25
+0.50%
$ 4.26 million $ 1.87 million
Dec 9, 11 AM $ 82.83
-0.42%
$ 4.24 million $ 1.89 million
Dec 9, 10 AM $ 83.18
+0.20%
$ 4.26 million $ 1.9 million
Dec 9, 9 AM $ 83.02
-0.40%
$ 4.25 million $ 1.9 million
Dec 9, 8 AM $ 83.36
-0.01%
$ 4.27 million $ 1.97 million
Dec 9, 7 AM $ 83.37
+0.45%
$ 4.27 million $ 1.96 million
Dec 9, 6 AM $ 82.99
+0.05%
$ 4.25 million $ 2 million
Dec 9, 5 AM $ 82.95
-0.10%
$ 4.25 million $ 2.01 million
Dec 9, 4 AM $ 83.06
-0.14%
$ 4.25 million $ 1.98 million
Dec 9, 3 AM $ 83.17
+0.23%
$ 4.26 million $ 1.96 million
Dec 9, 2 AM $ 82.99
-0.36%
$ 4.25 million $ 2 million
Dec 9, 1 AM $ 83.29
-0.62%
$ 4.26 million $ 1.94 million
Dec 9, 12 AM $ 83.83
+0.02%
$ 4.29 million $ 1.95 million
Dec 8, 11 PM $ 83.81
-0.94%
$ 4.29 million $ 1.94 million
Dec 8, 10 PM $ 84.62
-0.60%
$ 4.33 million $ 1.84 million
Dec 8, 9 PM $ 85.13
+1.54%
$ 4.36 million $ 1.76 million
Dec 8, 8 PM $ 83.84
+0.71%
$ 4.29 million $ 1.67 million
Dec 8, 7 PM $ 83.25
+0.81%
$ 4.26 million $ 1.62 million
Dec 8, 6 PM $ 82.58
-0.52%
$ 4.23 million $ 1.6 million
Dec 8, 5 PM $ 83.02
+0.03%
$ 4.25 million $ 1.48 million
Dec 8, 4 PM $ 82.99
+0.72%
$ 4.25 million $ 1.33 million
Dec 8, 3 PM $ 82.4
-1.77%
$ 4.22 million $ 1.21 million
Dec 8, 2 PM $ 83.88
-3.39%
$ 4.29 million $ 901,294
Dec 8, 1 PM $ 86.83
-0.40%
$ 4.45 million $ 662,754
Dec 8, 12 PM $ 87.17
+0.08%
$ 4.46 million $ 329,900
Dec 8, 11 AM $ 87.03
-0.61%
$ 4.46 million $ 327,933
Dec 8, 10 AM $ 87.55
+0.02%
$ 4.48 million $ 304,201
Dec 8, 9 AM $ 87.54
+0.51%
$ 4.48 million $ 305,556
Dec 8, 8 AM $ 87.09
-0.42%
$ 4.46 million $ 247,048
Dec 8, 7 AM $ 87.45
+0.48%
$ 4.48 million $ 247,348
Dec 8, 6 AM $ 87.04
+0.10%
$ 4.46 million $ 241,752
Dec 8, 5 AM $ 86.95
-0.03%
$ 4.45 million $ 239,828
Dec 8, 4 AM $ 86.98
+0.12%
$ 4.45 million $ 239,328
Dec 8, 3 AM $ 86.87
-0.07%
$ 4.45 million $ 236,428
Dec 8, 2 AM $ 86.93
+0.34%
$ 4.45 million $ 240,863
Dec 8, 1 AM $ 86.69
+1.60%
$ 4.44 million $ 241,521
Dec 8, 12 AM $ 85.28
+0.04%
$ 4.37 million $ 214,425
Dec 7, 11 PM $ 85.28
+0.10%
$ 4.37 million $ 213,204
Dec 7, 10 PM $ 85.19
-0.02%
$ 4.36 million $ 212,240
Dec 7, 9 PM $ 85.19
-0.07%
$ 4.36 million $ 210,367
Dec 7, 8 PM $ 85.25
+0.11%
$ 4.36 million $ 209,190
Dec 7, 7 PM $ 85.19
-0.13%
$ 4.36 million $ 238,558
Dec 7, 6 PM $ 85.27
+0.02%
$ 4.37 million $ 239,777
Dec 7, 5 PM $ 85.26
+0.12%
$ 4.37 million $ 239,679
Dec 7, 4 PM $ 85.15
-0.12%
$ 4.36 million $ 241,297
Dec 7, 3 PM $ 85.25
+0.07%
$ 4.36 million $ 243,885
Dec 7, 2 PM $ 85.21
-0.08%
$ 4.36 million $ 245,129
Dec 7, 1 PM $ 85.27
+0.05%
$ 4.37 million $ 245,380
Dec 7, 12 PM $ 85.23
+0.03%
$ 4.36 million $ 244,976