Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 10 AM $ 77.95
+0.12%
$ 4.47 million $ 278,235
Dec 1, 9 AM $ 77.86
+0.19%
$ 4.47 million $ 269,882
Dec 1, 8 AM $ 77.69
+0.05%
$ 4.45 million $ 267,183
Dec 1, 7 AM $ 77.7
+0.53%
$ 4.46 million $ 263,913
Dec 1, 6 AM $ 77.3
+0.61%
$ 4.43 million $ 251,937
Dec 1, 5 AM $ 76.77
+0.89%
$ 4.4 million $ 274,489
Dec 1, 4 AM $ 76.11
+0.28%
$ 4.37 million $ 272,016
Dec 1, 3 AM $ 75.9
-0.66%
$ 4.35 million $ 268,947
Dec 1, 2 AM $ 76.35
-1.31%
$ 4.2 million $ 253,240
Dec 1, 1 AM $ 77.36
-1.77%
$ 4.25 million $ 228,483
Dec 1, 12 AM $ 78.79
-0.36%
$ 4.32 million $ 189,023
Nov 30, 11 PM $ 79.07
+0.00%
$ 4.35 million $ 188,805
Nov 30, 10 PM $ 79.09
-0.20%
$ 4.34 million $ 186,373
Nov 30, 9 PM $ 79.28
-0.25%
$ 4.36 million $ 184,880
Nov 30, 8 PM $ 79.48
+0.21%
$ 4.37 million $ 184,710
Nov 30, 7 PM $ 79.32
+0.08%
$ 4.36 million $ 184,922
Nov 30, 6 PM $ 79.25
+0.07%
$ 4.36 million $ 184,890
Nov 30, 5 PM $ 79.2
-0.15%
$ 4.35 million $ 184,684
Nov 30, 4 PM $ 79.32
-0.12%
$ 4.36 million $ 188,276
Nov 30, 3 PM $ 79.4
+0.04%
$ 4.36 million $ 194,111
Nov 30, 2 PM $ 79.36
+0.32%
$ 4.36 million $ 194,921
Nov 30, 1 PM $ 79.11
+0.12%
$ 4.35 million $ 196,166
Nov 30, 12 PM $ 79.02
+0.05%
$ 4.34 million $ 196,863
Nov 30, 11 AM $ 78.97
-0.22%
$ 4.34 million $ 198,732
Nov 30, 10 AM $ 78.89
-0.17%
$ 4.34 million $ 198,865
Nov 30, 9 AM $ 79.02
-0.64%
$ 4.34 million $ 198,361
Nov 30, 8 AM $ 79.53
+0.04%
$ 4.37 million $ 198,648
Nov 30, 7 AM $ 79.47
+0.36%
$ 4.37 million $ 200,797
Nov 30, 6 AM $ 79.16
-0.04%
$ 4.35 million $ 196,892
Nov 30, 5 AM $ 79.19
+0.04%
$ 4.35 million $ 197,492
Nov 30, 4 AM $ 79.16
+0.04%
$ 4.35 million $ 196,328
Nov 30, 3 AM $ 79.13
-0.10%
$ 4.35 million $ 198,159
Nov 30, 2 AM $ 79.21
-0.73%
$ 4.35 million $ 206,367
Nov 30, 1 AM $ 79.79
+0.54%
$ 4.38 million $ 201,551
Nov 30, 12 AM $ 79.36
+0.59%
$ 4.36 million $ 202,169
Nov 29, 11 PM $ 78.89
-0.50%
$ 4.34 million $ 199,881
Nov 29, 10 PM $ 79.29
+0.37%
$ 4.36 million $ 204,516
Nov 29, 9 PM $ 79
-0.51%
$ 4.34 million $ 206,067
Nov 29, 8 PM $ 79.4
+0.24%
$ 4.36 million $ 207,681
Nov 29, 7 PM $ 79.21
-0.06%
$ 4.37 million $ 207,807
Nov 29, 6 PM $ 79.26
-0.09%
$ 4.36 million $ 208,205
Nov 29, 5 PM $ 79.33
-0.47%
$ 4.36 million $ 216,052
Nov 29, 4 PM $ 79.7
+0.30%
$ 4.38 million $ 261,451
Nov 29, 3 PM $ 79.46
-0.30%
$ 4.37 million $ 343,255
Nov 29, 2 PM $ 79.7
+0.11%
$ 4.38 million $ 733,112
Nov 29, 1 PM $ 79.61
-0.15%
$ 4.39 million $ 970,071
Nov 29, 12 PM $ 79.73
-0.31%
$ 4.38 million $ 1.01 million
Nov 29, 11 AM $ 79.97
+0.72%
$ 4.36 million $ 1.03 million
Nov 29, 10 AM $ 79.4
-0.68%
$ 4.36 million $ 1.04 million
Nov 29, 9 AM $ 79.95
-0.66%
$ 4.41 million $ 835,950