Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 69
Download
Date Close Price change Market cap Trading volume
Dec 3, 11 AM $ 79.63
+0.05%
$ 4.57 million $ 2.13 million
Dec 3, 10 AM $ 79.59
-0.17%
$ 4.56 million $ 2.07 million
Dec 3, 9 AM $ 79.63
+0.78%
$ 4.57 million $ 2.12 million
Dec 3, 8 AM $ 79.01
-0.21%
$ 4.53 million $ 2.01 million
Dec 3, 7 AM $ 79.18
-0.60%
$ 4.54 million $ 1.94 million
Dec 3, 6 AM $ 79.65
-0.34%
$ 4.57 million $ 1.91 million
Dec 3, 5 AM $ 79.94
+0.71%
$ 4.58 million $ 1.86 million
Dec 3, 4 AM $ 79.38
+0.09%
$ 4.55 million $ 1.77 million
Dec 3, 3 AM $ 79.3
+0.13%
$ 4.55 million $ 1.72 million
Dec 3, 2 AM $ 79.2
+0.45%
$ 4.54 million $ 1.74 million
Dec 3, 1 AM $ 78.84
+1.06%
$ 4.52 million $ 1.71 million
Dec 3, 12 AM $ 78.02
-0.18%
$ 4.47 million $ 1.71 million
Dec 2, 11 PM $ 78.16
-0.08%
$ 4.48 million $ 1.7 million
Dec 2, 10 PM $ 78.2
+0.59%
$ 4.48 million $ 1.67 million
Dec 2, 9 PM $ 77.74
+0.52%
$ 4.46 million $ 1.73 million
Dec 2, 8 PM $ 77.33
-1.42%
$ 4.44 million $ 1.73 million
Dec 2, 7 PM $ 78.44
+0.74%
$ 4.5 million $ 1.74 million
Dec 2, 6 PM $ 77.87
-0.05%
$ 4.47 million $ 1.75 million
Dec 2, 5 PM $ 77.91
-1.64%
$ 4.48 million $ 1.72 million
Dec 2, 4 PM $ 79.21
-0.43%
$ 4.55 million $ 1.75 million
Dec 2, 3 PM $ 79.57
+1.18%
$ 4.56 million $ 1.76 million
Dec 2, 2 PM $ 78.56
+1.05%
$ 4.51 million $ 1.78 million
Dec 2, 1 PM $ 77.74
+0.63%
$ 4.46 million $ 1.59 million
Dec 2, 12 PM $ 77.26
+0.62%
$ 4.43 million $ 1.63 million
Dec 2, 11 AM $ 76.78
-0.02%
$ 4.4 million $ 1.64 million
Dec 2, 10 AM $ 76.8
-0.19%
$ 4.4 million $ 1.65 million
Dec 2, 9 AM $ 76.95
+0.26%
$ 4.41 million $ 1.6 million
Dec 2, 8 AM $ 76.74
+0.19%
$ 4.4 million $ 1.59 million
Dec 2, 7 AM $ 76.59
-0.11%
$ 4.39 million $ 1.6 million
Dec 2, 6 AM $ 76.67
-0.12%
$ 4.4 million $ 1.61 million
Dec 2, 5 AM $ 76.77
+0.09%
$ 4.4 million $ 1.64 million
Dec 2, 4 AM $ 76.7
+0.07%
$ 4.4 million $ 1.64 million
Dec 2, 3 AM $ 76.64
-0.12%
$ 4.4 million $ 1.64 million
Dec 2, 2 AM $ 76.73
-0.09%
$ 4.4 million $ 1.64 million
Dec 2, 1 AM $ 76.8
+0.15%
$ 4.4 million $ 1.68 million
Dec 2, 12 AM $ 76.68
-0.12%
$ 4.4 million $ 1.73 million
Dec 1, 11 PM $ 76.8
+0.27%
$ 4.41 million $ 1.74 million
Dec 1, 10 PM $ 76.72
+0.32%
$ 4.4 million $ 1.73 million
Dec 1, 9 PM $ 76.47
+0.48%
$ 4.39 million $ 1.65 million
Dec 1, 8 PM $ 76.21
+0.38%
$ 4.37 million $ 1.62 million
Dec 1, 7 PM $ 75.92
-0.79%
$ 4.34 million $ 532,768
Dec 1, 6 PM $ 76.53
+0.50%
$ 4.39 million $ 528,957
Dec 1, 5 PM $ 76.14
+0.09%
$ 4.37 million $ 528,036
Dec 1, 4 PM $ 76.07
-0.30%
$ 4.36 million $ 522,638
Dec 1, 3 PM $ 76.3
-3.75%
$ 4.38 million $ 520,530
Dec 1, 2 PM $ 79.32
+2.20%
$ 4.55 million $ 452,330
Dec 1, 1 PM $ 77.61
+0.35%
$ 4.45 million $ 310,474
Dec 1, 12 PM $ 77.32
-0.95%
$ 4.44 million $ 301,501
Dec 1, 11 AM $ 78.07
+0.16%
$ 4.49 million $ 281,472
Dec 1, 10 AM $ 77.95
+0.12%
$ 4.47 million $ 278,235