Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 7
Download
Date Close Price change Market cap Trading volume
Aug 6, 1 PM $ 62.33
+1.34%
$ 89.3 million $ 1.26 million
Aug 6, 12 PM $ 61.51
-0.91%
$ 88.12 million $ 1.42 million
Aug 6, 11 AM $ 62.07
-0.31%
$ 88.93 million $ 1.74 million
Aug 6, 10 AM $ 62.27
+0.14%
$ 89.2 million $ 1.93 million
Aug 6, 9 AM $ 62.18
-0.35%
$ 89.08 million $ 2.2 million
Aug 6, 8 AM $ 62.4
+0.28%
$ 89.39 million $ 2.2 million
Aug 6, 7 AM $ 62.22
-0.07%
$ 89.22 million $ 2.21 million
Aug 6, 6 AM $ 62.26
-0.14%
$ 89.28 million $ 2.2 million
Aug 6, 5 AM $ 62.35
-0.13%
$ 89.37 million $ 2.2 million
Aug 6, 4 AM $ 62.43
+0.71%
$ 89.48 million $ 2.2 million
Aug 6, 3 AM $ 61.99
-0.16%
$ 88.85 million $ 2.19 million
Aug 6, 2 AM $ 62.09
+0.85%
$ 88.99 million $ 2.2 million
Aug 6, 1 AM $ 61.56
-0.17%
$ 88.24 million $ 2.2 million
Aug 6, 12 AM $ 61.68
-0.35%
$ 88.4 million $ 2.19 million
Aug 5, 11 PM $ 61.93
-0.74%
$ 88.76 million $ 2.18 million
Aug 5, 10 PM $ 62.39
+0.50%
$ 89.43 million $ 2.17 million
Aug 5, 9 PM $ 62.08
-0.11%
$ 88.99 million $ 2.17 million
Aug 5, 8 PM $ 62.18
-1.88%
$ 89.13 million $ 2.09 million
Aug 5, 7 PM $ 63.37
+0.15%
$ 90.38 million $ 2.01 million
Aug 5, 6 PM $ 63.27
-0.23%
$ 90.24 million $ 1.99 million
Aug 5, 5 PM $ 63.46
+0.89%
$ 90.5 million $ 1.98 million
Aug 5, 4 PM $ 62.91
+1.29%
$ 89.68 million $ 1.97 million
Aug 5, 3 PM $ 62.11
+0.86%
$ 88.53 million $ 2 million
Aug 5, 2 PM $ 61.56
+0.30%
$ 87.74 million $ 2 million
Aug 5, 1 PM $ 61.41
-0.61%
$ 87.53 million $ 1.98 million
Aug 5, 12 PM $ 61.78
-2.78%
$ 88.07 million $ 1.71 million
Aug 5, 11 AM $ 63.54
-4.99%
$ 90.57 million $ 1.38 million
Aug 5, 10 AM $ 66.86
+3.91%
$ 95.3 million $ 1.18 million
Aug 5, 9 AM $ 64.34
+0.60%
$ 91.72 million $ 920,763
Aug 5, 8 AM $ 63.97
+0.75%
$ 91.18 million $ 912,992
Aug 5, 7 AM $ 63.47
+0.06%
$ 90.52 million $ 907,705
Aug 5, 6 AM $ 63.42
-0.61%
$ 90.46 million $ 907,324
Aug 5, 5 AM $ 63.81
+0.60%
$ 91.01 million $ 902,510
Aug 5, 4 AM $ 63.43
+0.22%
$ 90.47 million $ 917,882
Aug 5, 3 AM $ 63.29
-0.10%
$ 90.27 million $ 914,339
Aug 5, 2 AM $ 63.36
+0.01%
$ 90.37 million $ 910,814
Aug 5, 1 AM $ 63.35
+0.64%
$ 90.36 million $ 908,610
Aug 5, 12 AM $ 62.95
-1.24%
$ 89.79 million $ 913,644
Aug 4, 11 PM $ 63.77
+0.39%
$ 90.96 million $ 932,612
Aug 4, 10 PM $ 63.52
-0.13%
$ 90.6 million $ 928,782
Aug 4, 9 PM $ 63.61
-0.40%
$ 90.73 million $ 929,534
Aug 4, 8 PM $ 63.86
+0.30%
$ 91.09 million $ 917,287
Aug 4, 7 PM $ 63.67
-0.24%
$ 91.09 million $ 891,636
Aug 4, 6 PM $ 63.82
+1.01%
$ 91.31 million $ 895,906
Aug 4, 5 PM $ 63.18
+0.12%
$ 90.39 million $ 893,791
Aug 4, 4 PM $ 63.11
-0.14%
$ 90.28 million $ 897,893
Aug 4, 3 PM $ 63.2
+1.32%
$ 90.41 million $ 877,422
Aug 4, 2 PM $ 62.37
+1.30%
$ 89.24 million $ 885,062
Aug 4, 1 PM $ 61.58
+1.81%
$ 88.09 million $ 991,113
Aug 4, 12 PM $ 60.48
-0.52%
$ 86.52 million $ 1.04 million