Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 6 AM $ 72.36
+0.58%
$ 3.8 million $ 162,790
Nov 23, 5 AM $ 71.94
+0.23%
$ 3.78 million $ 159,458
Nov 23, 4 AM $ 71.81
+0.55%
$ 3.77 million $ 157,061
Nov 23, 3 AM $ 71.44
-0.65%
$ 3.75 million $ 156,693
Nov 23, 2 AM $ 71.91
-0.38%
$ 3.79 million $ 156,616
Nov 23, 1 AM $ 72.23
+0.34%
$ 3.76 million $ 156,752
Nov 23, 12 AM $ 71.98
-0.24%
$ 3.79 million $ 155,920
Nov 22, 11 PM $ 72.19
+2.15%
$ 3.8 million $ 159,757
Nov 22, 10 PM $ 70.64
-0.24%
$ 3.72 million $ 163,773
Nov 22, 9 PM $ 70.82
-0.15%
$ 3.73 million $ 165,898
Nov 22, 8 PM $ 70.93
-1.06%
$ 3.74 million $ 168,180
Nov 22, 7 PM $ 71.69
+1.46%
$ 3.78 million $ 168,792
Nov 22, 6 PM $ 70.66
-0.78%
$ 3.73 million $ 170,080
Nov 22, 5 PM $ 71.27
-1.00%
$ 3.75 million $ 171,328
Nov 22, 4 PM $ 72.04
-0.12%
$ 3.79 million $ 175,310
Nov 22, 3 PM $ 72.13
+0.16%
$ 3.8 million $ 175,979
Nov 22, 2 PM $ 72.01
-0.61%
$ 3.79 million $ 181,273
Nov 22, 1 PM $ 72.43
+0.49%
$ 3.82 million $ 227,852
Nov 22, 12 PM $ 72.07
+0.43%
$ 3.8 million $ 240,466
Nov 22, 11 AM $ 71.74
-0.83%
$ 3.78 million $ 300,561
Nov 22, 10 AM $ 72.35
-0.12%
$ 3.81 million $ 308,788
Nov 22, 9 AM $ 72.44
+0.09%
$ 3.8 million $ 318,216
Nov 22, 8 AM $ 72.38
+0.05%
$ 3.81 million $ 318,613
Nov 22, 7 AM $ 72.35
+0.61%
$ 3.81 million $ 317,578
Nov 22, 6 AM $ 71.91
-0.56%
$ 3.79 million $ 317,237
Nov 22, 5 AM $ 72.31
+0.11%
$ 3.81 million $ 836,312
Nov 22, 4 AM $ 72.25
-0.14%
$ 3.81 million $ 835,666
Nov 22, 3 AM $ 72.34
+0.56%
$ 3.81 million $ 834,859
Nov 22, 2 AM $ 71.95
+0.14%
$ 3.79 million $ 835,376
Nov 22, 1 AM $ 71.82
-0.56%
$ 3.78 million $ 835,011
Nov 22, 12 AM $ 72.23
-0.31%
$ 3.8 million $ 833,968
Nov 21, 11 PM $ 72.45
+0.25%
$ 3.81 million $ 829,967
Nov 21, 10 PM $ 72.28
+0.36%
$ 3.81 million $ 849,658
Nov 21, 9 PM $ 72.01
+0.77%
$ 3.8 million $ 899,238
Nov 21, 8 PM $ 71.46
-0.17%
$ 3.77 million $ 928,707
Nov 21, 7 PM $ 71.58
-0.40%
$ 3.77 million $ 988,671
Nov 21, 6 PM $ 71.86
+0.57%
$ 3.79 million $ 1.04 million
Nov 21, 5 PM $ 71.45
+0.92%
$ 3.76 million $ 1.13 million
Nov 21, 4 PM $ 70.8
+3.49%
$ 3.73 million $ 1.25 million
Nov 21, 3 PM $ 68.41
-0.14%
$ 3.6 million $ 1.31 million
Nov 21, 2 PM $ 68.51
+0.45%
$ 3.61 million $ 1.36 million
Nov 21, 1 PM $ 68.2
+2.06%
$ 3.59 million $ 1.37 million
Nov 21, 12 PM $ 66.83
+1.70%
$ 3.52 million $ 1.37 million
Nov 21, 11 AM $ 65.71
-0.65%
$ 3.46 million $ 1.34 million
Nov 21, 10 AM $ 66.2
+1.64%
$ 3.49 million $ 1.32 million
Nov 21, 9 AM $ 65.13
-1.92%
$ 3.43 million $ 1.19 million
Nov 21, 8 AM $ 66.41
+1.32%
$ 3.5 million $ 1.21 million
Nov 21, 7 AM $ 65.55
-1.35%
$ 3.45 million $ 1.22 million