Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 7 AM $ 65.55
-1.35%
$ 3.45 million $ 1.22 million
Nov 21, 6 AM $ 66.44
-0.17%
$ 3.5 million $ 1.23 million
Nov 21, 5 AM $ 66.55
-0.22%
$ 3.51 million $ 1.26 million
Nov 21, 4 AM $ 66.7
-0.44%
$ 3.51 million $ 1.27 million
Nov 21, 3 AM $ 66.99
+1.80%
$ 3.53 million $ 1.27 million
Nov 21, 2 AM $ 65.81
-2.18%
$ 3.24 million $ 1.25 million
Nov 21, 1 AM $ 67.27
+0.07%
$ 3.31 million $ 1.24 million
Nov 21, 12 AM $ 67.22
+0.50%
$ 3.31 million $ 1.24 million
Nov 20, 11 PM $ 66.89
+1.62%
$ 3.29 million $ 1.25 million
Nov 20, 10 PM $ 65.83
-1.11%
$ 3.24 million $ 1.21 million
Nov 20, 9 PM $ 66.56
-0.74%
$ 3.26 million $ 1.16 million
Nov 20, 8 PM $ 67.06
-0.88%
$ 3.3 million $ 1.13 million
Nov 20, 7 PM $ 67.66
+2.01%
$ 3.33 million $ 1.11 million
Nov 20, 6 PM $ 66.32
-0.60%
$ 3.26 million $ 1.09 million
Nov 20, 5 PM $ 66.72
-0.37%
$ 3.28 million $ 1.01 million
Nov 20, 4 PM $ 66.97
-2.74%
$ 3.3 million $ 909,069
Nov 20, 3 PM $ 68.86
-0.39%
$ 3.39 million $ 882,836
Nov 20, 2 PM $ 69.4
-3.39%
$ 3.42 million $ 930,956
Nov 20, 1 PM $ 71.84
+1.32%
$ 3.53 million $ 903,100
Nov 20, 12 PM $ 70.9
-0.26%
$ 3.49 million $ 887,222
Nov 20, 11 AM $ 71.08
+0.15%
$ 3.5 million $ 854,155
Nov 20, 10 AM $ 70.98
+0.11%
$ 3.49 million $ 846,841
Nov 20, 9 AM $ 70.91
-1.41%
$ 3.49 million $ 845,022
Nov 20, 8 AM $ 71.93
+0.37%
$ 3.54 million $ 808,786
Nov 20, 7 AM $ 71.66
+0.16%
$ 3.53 million $ 774,248
Nov 20, 6 AM $ 71.54
-0.98%
$ 3.52 million $ 769,770
Nov 20, 5 AM $ 72.25
+0.67%
$ 3.56 million $ 722,067
Nov 20, 4 AM $ 71.77
+0.35%
$ 3.53 million $ 749,854
Nov 20, 3 AM $ 71.52
-0.39%
$ 3.52 million $ 796,795
Nov 20, 2 AM $ 71.8
-0.10%
$ 3.03 million $ 841,720
Nov 20, 1 AM $ 71.87
+0.10%
$ 3.04 million $ 836,755
Nov 20, 12 AM $ 71.8
+0.35%
$ 3.03 million $ 868,376
Nov 19, 11 PM $ 71.63
+1.30%
$ 3.02 million $ 869,567
Nov 19, 10 PM $ 70.71
+0.20%
$ 2.99 million $ 870,035
Nov 19, 9 PM $ 70.56
+0.95%
$ 2.98 million $ 870,438
Nov 19, 8 PM $ 69.99
+1.27%
$ 2.96 million $ 855,869
Nov 19, 7 PM $ 69.11
+1.02%
$ 2.92 million $ 813,965
Nov 19, 6 PM $ 68.42
-0.29%
$ 2.89 million $ 762,312
Nov 19, 5 PM $ 68.62
-1.60%
$ 2.9 million $ 725,346
Nov 19, 4 PM $ 69.73
-0.29%
$ 2.94 million $ 664,539
Nov 19, 3 PM $ 69.95
-2.97%
$ 2.95 million $ 626,783
Nov 19, 2 PM $ 72.07
-6.75%
$ 3.05 million $ 530,482
Nov 19, 1 PM $ 77.28
-0.02%
$ 3.26 million $ 560,179
Nov 19, 12 PM $ 77.29
-0.88%
$ 3.26 million $ 559,269
Nov 19, 11 AM $ 77.98
+0.33%
$ 3.29 million $ 608,819
Nov 19, 10 AM $ 77.72
+0.15%
$ 3.28 million $ 626,872
Nov 19, 9 AM $ 77.6
+0.55%
$ 3.28 million $ 659,032
Nov 19, 8 AM $ 77.18
+0.65%
$ 3.26 million $ 691,058
Nov 19, 7 AM $ 76.68
+0.14%
$ 3.24 million $ 691,895
Nov 19, 6 AM $ 76.55
+0.50%
$ 3.23 million $ 689,956