Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 9 AM $ 73.64
+0.01%
$ 4.1 million $ 849,968
Nov 27, 8 AM $ 73.63
-0.17%
$ 4.11 million $ 863,079
Nov 27, 7 AM $ 73.76
+0.03%
$ 4.11 million $ 867,543
Nov 27, 6 AM $ 73.73
-0.45%
$ 4.11 million $ 868,687
Nov 27, 5 AM $ 74.07
-0.42%
$ 4.12 million $ 884,267
Nov 27, 4 AM $ 74.09
-0.02%
$ 4.12 million $ 893,236
Nov 27, 3 AM $ 74.1
+0.25%
$ 4.13 million $ 908,711
Nov 27, 2 AM $ 73.91
+0.42%
$ 3.99 million $ 938,567
Nov 27, 1 AM $ 73.62
+0.41%
$ 3.97 million $ 944,196
Nov 27, 12 AM $ 73.32
-0.02%
$ 3.96 million $ 969,734
Nov 26, 11 PM $ 73.33
+0.80%
$ 3.96 million $ 961,034
Nov 26, 10 PM $ 72.75
+0.12%
$ 3.93 million $ 964,111
Nov 26, 9 PM $ 72.66
-0.31%
$ 3.92 million $ 965,222
Nov 26, 8 PM $ 72.88
+1.31%
$ 3.93 million $ 978,699
Nov 26, 7 PM $ 71.94
+0.70%
$ 3.89 million $ 882,190
Nov 26, 6 PM $ 71.53
-1.50%
$ 3.86 million $ 877,592
Nov 26, 5 PM $ 72.62
+3.16%
$ 3.92 million $ 793,061
Nov 26, 4 PM $ 70.39
+1.58%
$ 3.8 million $ 733,335
Nov 26, 3 PM $ 69.36
-0.45%
$ 3.74 million $ 717,586
Nov 26, 2 PM $ 69.71
-2.16%
$ 3.76 million $ 712,879
Nov 26, 1 PM $ 71.1
+1.12%
$ 3.84 million $ 725,619
Nov 26, 12 PM $ 70.31
-0.89%
$ 3.81 million $ 762,712
Nov 26, 11 AM $ 70.8
+0.11%
$ 3.82 million $ 782,671
Nov 26, 10 AM $ 70.72
+0.43%
$ 3.81 million $ 774,913
Nov 26, 9 AM $ 70.42
-0.22%
$ 3.8 million $ 774,479
Nov 26, 8 AM $ 70.58
-0.12%
$ 3.81 million $ 762,357
Nov 26, 7 AM $ 70.66
-0.32%
$ 3.81 million $ 760,251
Nov 26, 6 AM $ 70.89
+0.08%
$ 3.83 million $ 761,306
Nov 26, 5 AM $ 70.83
+0.00%
$ 3.81 million $ 756,859
Nov 26, 4 AM $ 70.84
-0.08%
$ 3.82 million $ 772,973
Nov 26, 3 AM $ 70.89
+0.18%
$ 3.83 million $ 769,864
Nov 26, 2 AM $ 70.76
+0.33%
$ 3.81 million $ 746,168
Nov 26, 1 AM $ 70.53
+0.35%
$ 3.8 million $ 758,890
Nov 26, 12 AM $ 70.29
+0.01%
$ 3.78 million $ 743,380
Nov 25, 11 PM $ 70.28
-0.07%
$ 3.78 million $ 749,789
Nov 25, 10 PM $ 70.04
+0.08%
$ 3.77 million $ 747,012
Nov 25, 9 PM $ 69.98
+0.55%
$ 3.77 million $ 738,800
Nov 25, 8 PM $ 69.6
-0.03%
$ 3.75 million $ 753,901
Nov 25, 7 PM $ 69.62
+1.30%
$ 3.74 million $ 742,698
Nov 25, 6 PM $ 68.73
+0.03%
$ 3.7 million $ 718,874
Nov 25, 5 PM $ 68.7
-0.16%
$ 3.7 million $ 709,442
Nov 25, 4 PM $ 68.81
-0.86%
$ 3.7 million $ 730,972
Nov 25, 3 PM $ 69.41
-0.39%
$ 3.74 million $ 732,481
Nov 25, 2 PM $ 69.68
-1.33%
$ 3.75 million $ 720,486
Nov 25, 1 PM $ 70.62
-2.08%
$ 3.79 million $ 707,218
Nov 25, 12 PM $ 72.12
+0.42%
$ 3.88 million $ 677,674
Nov 25, 11 AM $ 71.82
-0.47%
$ 3.86 million $ 658,326
Nov 25, 10 AM $ 72.16
+0.30%
$ 3.88 million $ 659,542
Nov 25, 9 AM $ 71.95
-0.25%
$ 3.87 million $ 676,031
Nov 25, 8 AM $ 72.13
-0.19%
$ 3.88 million $ 707,596