Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 67
Download
Date Close Price change Market cap Trading volume
Dec 7, 12 PM $ 85.23
+0.03%
$ 4.36 million $ 244,976
Dec 7, 11 AM $ 85.2
-0.04%
$ 4.36 million $ 244,863
Dec 7, 10 AM $ 85.24
+0.05%
$ 4.36 million $ 243,905
Dec 7, 9 AM $ 85.2
+0.00%
$ 4.36 million $ 241,052
Dec 7, 8 AM $ 85.19
-0.03%
$ 4.36 million $ 238,909
Dec 7, 7 AM $ 85.2
-0.04%
$ 4.36 million $ 239,298
Dec 7, 6 AM $ 85.23
-0.01%
$ 4.36 million $ 238,287
Dec 7, 5 AM $ 85.27
+0.13%
$ 4.37 million $ 239,442
Dec 7, 4 AM $ 85.16
+0.06%
$ 4.36 million $ 237,539
Dec 7, 3 AM $ 85.11
+0.37%
$ 4.36 million $ 240,951
Dec 7, 2 AM $ 84.83
+0.12%
$ 4.34 million $ 230,961
Dec 7, 1 AM $ 84.69
+0.02%
$ 4.34 million $ 231,605
Dec 7, 12 AM $ 84.7
+0.11%
$ 4.34 million $ 232,501
Dec 6, 11 PM $ 84.61
-0.05%
$ 4.33 million $ 247,389
Dec 6, 10 PM $ 84.66
+0.03%
$ 4.33 million $ 313,224
Dec 6, 9 PM $ 84.62
-0.09%
$ 4.33 million $ 338,019
Dec 6, 8 PM $ 84.69
-0.04%
$ 4.34 million $ 369,467
Dec 6, 7 PM $ 84.72
+0.02%
$ 4.34 million $ 456,896
Dec 6, 6 PM $ 84.7
-0.26%
$ 4.34 million $ 551,185
Dec 6, 5 PM $ 84.91
-0.02%
$ 4.35 million $ 654,003
Dec 6, 4 PM $ 84.92
+0.28%
$ 4.35 million $ 728,700
Dec 6, 3 PM $ 84.68
-0.34%
$ 4.34 million $ 867,071
Dec 6, 2 PM $ 84.97
+0.08%
$ 4.35 million $ 1.1 million
Dec 6, 1 PM $ 84.9
+0.01%
$ 4.35 million $ 1.53 million
Dec 6, 12 PM $ 84.89
-0.15%
$ 4.35 million $ 1.67 million
Dec 6, 11 AM $ 85.02
-0.06%
$ 4.35 million $ 1.69 million
Dec 6, 10 AM $ 85.07
-0.02%
$ 4.36 million $ 1.73 million
Dec 6, 9 AM $ 85.08
+0.05%
$ 4.36 million $ 1.79 million
Dec 6, 8 AM $ 85.04
-0.02%
$ 4.35 million $ 1.82 million
Dec 6, 7 AM $ 85.06
+0.17%
$ 4.35 million $ 1.83 million
Dec 6, 6 AM $ 84.91
-0.03%
$ 4.35 million $ 1.86 million
Dec 6, 5 AM $ 84.94
-0.22%
$ 4.35 million $ 1.88 million
Dec 6, 4 AM $ 85.13
-0.07%
$ 4.36 million $ 1.9 million
Dec 6, 3 AM $ 85.19
+0.22%
$ 4.36 million $ 1.91 million
Dec 6, 2 AM $ 85
-0.15%
$ 4.35 million $ 1.97 million
Dec 6, 1 AM $ 85.13
+0.11%
$ 4.33 million $ 1.99 million
Dec 6, 12 AM $ 85.04
-0.20%
$ 4.32 million $ 2 million
Dec 5, 11 PM $ 85.21
-0.10%
$ 4.33 million $ 2 million
Dec 5, 10 PM $ 85.29
-0.07%
$ 4.34 million $ 1.94 million
Dec 5, 9 PM $ 85.36
-0.22%
$ 4.34 million $ 2 million
Dec 5, 8 PM $ 85.5
+0.04%
$ 4.35 million $ 2.01 million
Dec 5, 7 PM $ 85.46
+0.60%
$ 4.35 million $ 2.06 million
Dec 5, 6 PM $ 85
-0.52%
$ 4.32 million $ 2.1 million
Dec 5, 5 PM $ 85.45
+0.83%
$ 4.34 million $ 2.09 million
Dec 5, 4 PM $ 84.74
-1.59%
$ 4.31 million $ 2.12 million
Dec 5, 3 PM $ 86.1
+3.19%
$ 4.38 million $ 2.1 million
Dec 5, 2 PM $ 83.39
-2.98%
$ 4.24 million $ 2.19 million
Dec 5, 1 PM $ 85.95
-1.01%
$ 4.37 million $ 2.13 million
Dec 5, 12 PM $ 86.83
-0.16%
$ 4.42 million $ 2.04 million
Dec 5, 11 AM $ 86.96
-0.06%
$ 4.42 million $ 2.15 million