Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 71
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 8 AM $ 80.48
+0.50%
$ 4.42 million $ 891,352
Nov 29, 7 AM $ 80.07
-0.05%
$ 4.41 million $ 912,096
Nov 29, 6 AM $ 80.11
-0.26%
$ 4.4 million $ 930,099
Nov 29, 5 AM $ 80.33
-0.47%
$ 4.41 million $ 1.24 million
Nov 29, 4 AM $ 80.7
+1.44%
$ 4.44 million $ 1.32 million
Nov 29, 3 AM $ 79.56
-1.17%
$ 4.37 million $ 1.35 million
Nov 29, 2 AM $ 80.48
+0.42%
$ 4.49 million $ 1.36 million
Nov 29, 1 AM $ 80.15
+0.12%
$ 4.49 million $ 1.38 million
Nov 29, 12 AM $ 80.05
+0.51%
$ 4.46 million $ 1.38 million
Nov 28, 11 PM $ 79.64
+0.15%
$ 4.44 million $ 1.38 million
Nov 28, 10 PM $ 79.52
-0.44%
$ 4.43 million $ 1.38 million
Nov 28, 9 PM $ 79.87
+0.50%
$ 4.45 million $ 1.38 million
Nov 28, 8 PM $ 79.48
+0.23%
$ 4.43 million $ 1.38 million
Nov 28, 7 PM $ 79.3
+0.13%
$ 4.42 million $ 1.38 million
Nov 28, 6 PM $ 79.19
-0.05%
$ 4.41 million $ 1.38 million
Nov 28, 5 PM $ 79.26
-0.08%
$ 4.42 million $ 1.37 million
Nov 28, 4 PM $ 79.32
-0.32%
$ 4.42 million $ 1.32 million
Nov 28, 3 PM $ 79.57
+2.51%
$ 4.43 million $ 1.23 million
Nov 28, 2 PM $ 77.62
+3.15%
$ 4.33 million $ 813,626
Nov 28, 1 PM $ 75.25
+0.55%
$ 4.19 million $ 604,805
Nov 28, 12 PM $ 74.83
-0.32%
$ 4.17 million $ 224,719
Nov 28, 11 AM $ 74.87
-0.44%
$ 4.17 million $ 223,603
Nov 28, 10 AM $ 75.21
+0.36%
$ 4.19 million $ 223,066
Nov 28, 9 AM $ 75.11
+0.44%
$ 4.19 million $ 223,919
Nov 28, 8 AM $ 74.75
-0.16%
$ 4.17 million $ 272,329
Nov 28, 7 AM $ 74.84
-0.14%
$ 4.17 million $ 272,224
Nov 28, 6 AM $ 74.72
-0.30%
$ 4.17 million $ 277,472
Nov 28, 5 AM $ 74.94
+1.14%
$ 4.18 million $ 277,804
Nov 28, 4 AM $ 74.1
+0.40%
$ 4.13 million $ 221,369
Nov 28, 3 AM $ 73.8
+0.30%
$ 4.11 million $ 215,899
Nov 28, 2 AM $ 73.58
-0.42%
$ 4.11 million $ 208,781
Nov 28, 1 AM $ 73.89
+0.14%
$ 4.12 million $ 198,928
Nov 28, 12 AM $ 73.79
+0.18%
$ 4.11 million $ 195,980
Nov 27, 11 PM $ 73.63
-0.32%
$ 4.11 million $ 219,877
Nov 27, 10 PM $ 73.86
+0.15%
$ 4.12 million $ 243,281
Nov 27, 9 PM $ 73.75
+0.21%
$ 4.1 million $ 260,829
Nov 27, 8 PM $ 73.6
-0.47%
$ 4.1 million $ 281,121
Nov 27, 7 PM $ 73.95
+0.03%
$ 4.12 million $ 409,273
Nov 27, 6 PM $ 73.93
-0.05%
$ 4.12 million $ 450,485
Nov 27, 5 PM $ 73.96
+0.61%
$ 4.12 million $ 585,550
Nov 27, 4 PM $ 73.51
-0.49%
$ 4.1 million $ 656,774
Nov 27, 3 PM $ 73.88
+0.14%
$ 4.12 million $ 712,837
Nov 27, 2 PM $ 73.77
-0.08%
$ 4.12 million $ 773,270
Nov 27, 1 PM $ 73.83
+0.04%
$ 4.09 million $ 831,297
Nov 27, 12 PM $ 73.8
+0.01%
$ 4.11 million $ 834,063
Nov 27, 11 AM $ 73.79
+0.25%
$ 4.11 million $ 837,856
Nov 27, 10 AM $ 73.61
-0.02%
$ 4.1 million $ 848,160
Nov 27, 9 AM $ 73.64
+0.01%
$ 4.1 million $ 849,968