Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 73
Download
Date Close Price change Market cap Trading volume
Nov 25, 8 AM $ 72.13
-0.19%
$ 3.88 million $ 707,596
Nov 25, 7 AM $ 72.26
-0.70%
$ 3.89 million $ 720,491
Nov 25, 6 AM $ 72.77
-0.66%
$ 3.92 million $ 729,258
Nov 25, 5 AM $ 73.26
+0.16%
$ 3.94 million $ 732,660
Nov 25, 4 AM $ 73.14
+0.36%
$ 3.94 million $ 729,551
Nov 25, 3 AM $ 72.88
+0.05%
$ 3.92 million $ 728,029
Nov 25, 2 AM $ 72.84
-0.15%
$ 3.85 million $ 731,817
Nov 25, 1 AM $ 72.95
-0.39%
$ 3.86 million $ 716,909
Nov 25, 12 AM $ 73.24
-0.31%
$ 3.87 million $ 706,289
Nov 24, 11 PM $ 73.47
-0.38%
$ 3.89 million $ 217,190
Nov 24, 10 PM $ 73.74
+0.44%
$ 3.9 million $ 217,340
Nov 24, 9 PM $ 73.42
+1.22%
$ 3.88 million $ 213,712
Nov 24, 8 PM $ 72.53
+0.33%
$ 3.83 million $ 203,514
Nov 24, 7 PM $ 72.32
-0.86%
$ 3.82 million $ 204,866
Nov 24, 6 PM $ 72.94
+0.20%
$ 3.86 million $ 203,403
Nov 24, 5 PM $ 72.8
+0.88%
$ 3.85 million $ 201,765
Nov 24, 4 PM $ 72.16
-0.38%
$ 3.83 million $ 201,438
Nov 24, 3 PM $ 72.34
+0.64%
$ 3.83 million $ 200,538
Nov 24, 2 PM $ 71.75
-1.48%
$ 3.79 million $ 194,481
Nov 24, 1 PM $ 72.82
+0.22%
$ 3.86 million $ 173,953
Nov 24, 12 PM $ 72.63
+0.41%
$ 3.84 million $ 171,722
Nov 24, 11 AM $ 72.31
-0.04%
$ 3.82 million $ 172,540
Nov 24, 10 AM $ 72.32
+0.24%
$ 3.82 million $ 172,091
Nov 24, 9 AM $ 72.15
-1.37%
$ 3.82 million $ 174,440
Nov 24, 8 AM $ 73.15
+0.37%
$ 3.87 million $ 163,175
Nov 24, 7 AM $ 72.89
-0.08%
$ 3.85 million $ 158,851
Nov 24, 6 AM $ 72.95
-1.05%
$ 3.86 million $ 160,614
Nov 24, 5 AM $ 73.72
+0.19%
$ 3.9 million $ 164,379
Nov 24, 4 AM $ 73.58
-1.11%
$ 3.89 million $ 167,329
Nov 24, 3 AM $ 74.39
+0.35%
$ 3.93 million $ 167,058
Nov 24, 2 AM $ 74.13
+0.86%
$ 3.9 million $ 165,674
Nov 24, 1 AM $ 73.49
+0.12%
$ 3.86 million $ 166,832
Nov 24, 12 AM $ 73.42
+0.46%
$ 3.86 million $ 167,215
Nov 23, 11 PM $ 73.08
-0.11%
$ 3.84 million $ 167,558
Nov 23, 10 PM $ 73.22
+0.22%
$ 3.85 million $ 166,491
Nov 23, 9 PM $ 73.01
+0.81%
$ 3.84 million $ 168,165
Nov 23, 8 PM $ 72.41
-0.86%
$ 3.81 million $ 169,720
Nov 23, 7 PM $ 73.01
-0.95%
$ 3.83 million $ 169,132
Nov 23, 6 PM $ 73.71
+0.96%
$ 3.87 million $ 169,499
Nov 23, 5 PM $ 73.01
-1.01%
$ 3.84 million $ 170,336
Nov 23, 4 PM $ 73.81
+0.62%
$ 3.88 million $ 170,870
Nov 23, 3 PM $ 73.35
+0.51%
$ 3.85 million $ 170,853
Nov 23, 2 PM $ 72.92
-0.08%
$ 3.83 million $ 170,874
Nov 23, 1 PM $ 72.98
+0.64%
$ 3.83 million $ 171,930
Nov 23, 12 PM $ 72.58
+0.34%
$ 3.81 million $ 172,476
Nov 23, 11 AM $ 72.36
+0.51%
$ 3.8 million $ 171,316
Nov 23, 10 AM $ 71.98
-1.53%
$ 3.78 million $ 171,562
Nov 23, 9 AM $ 73.28
+2.03%
$ 3.86 million $ 170,581
Nov 23, 8 AM $ 71.78
-0.96%
$ 3.77 million $ 162,819
Nov 23, 7 AM $ 72.47
+0.17%
$ 3.81 million $ 164,169