Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 76
Download
Date Close Price change Market cap Trading volume
Nov 19, 6 AM $ 76.55
+0.50%
$ 3.23 million $ 689,956
Nov 19, 5 AM $ 76.17
-0.97%
$ 3.22 million $ 690,202
Nov 19, 4 AM $ 76.91
-0.29%
$ 3.25 million $ 635,507
Nov 19, 3 AM $ 77.14
-0.73%
$ 3.26 million $ 581,552
Nov 19, 2 AM $ 77.67
+1.02%
$ 3.11 million $ 484,342
Nov 19, 1 AM $ 76.89
+0.18%
$ 3.07 million $ 485,543
Nov 19, 12 AM $ 76.75
-0.29%
$ 3.07 million $ 485,860
Nov 18, 11 PM $ 76.78
+0.33%
$ 3.07 million $ 483,728
Nov 18, 10 PM $ 76.52
-0.08%
$ 3.06 million $ 488,080
Nov 18, 9 PM $ 76.59
-0.17%
$ 3.06 million $ 511,062
Nov 18, 8 PM $ 76.74
-0.71%
$ 3.07 million $ 534,493
Nov 18, 7 PM $ 77.29
+0.24%
$ 3.09 million $ 568,825
Nov 18, 6 PM $ 77.11
-1.03%
$ 3.08 million $ 652,335
Nov 18, 5 PM $ 77.91
+0.12%
$ 3.12 million $ 697,068
Nov 18, 4 PM $ 77.81
+0.77%
$ 3.11 million $ 699,425
Nov 18, 3 PM $ 77.22
+0.28%
$ 3.09 million $ 674,465
Nov 18, 2 PM $ 77.01
+1.88%
$ 3.08 million $ 644,839
Nov 18, 1 PM $ 75.59
+0.28%
$ 3.02 million $ 577,810
Nov 18, 12 PM $ 75.38
-1.97%
$ 3.01 million $ 628,678
Nov 18, 11 AM $ 76.89
-0.10%
$ 3.07 million $ 636,046
Nov 18, 10 AM $ 76.97
-0.10%
$ 3.08 million $ 657,765
Nov 18, 9 AM $ 77.05
+0.39%
$ 3.08 million $ 635,337
Nov 18, 8 AM $ 76.74
+1.20%
$ 3.07 million $ 622,610
Nov 18, 7 AM $ 75.57
+0.16%
$ 3.02 million $ 639,935
Nov 18, 6 AM $ 75.45
-0.63%
$ 3.02 million $ 646,426
Nov 18, 5 AM $ 75.93
+0.77%
$ 3.03 million $ 143,062
Nov 18, 4 AM $ 75.31
-0.06%
$ 3.01 million $ 142,113
Nov 18, 3 AM $ 75.37
-0.69%
$ 3.01 million $ 140,699
Nov 18, 2 AM $ 76.14
-0.72%
$ 2.71 million $ 142,517
Nov 18, 1 AM $ 76.75
+0.18%
$ 2.73 million $ 141,607
Nov 18, 12 AM $ 76.47
-0.76%
$ 2.72 million $ 141,374
Nov 17, 11 PM $ 77.03
-0.24%
$ 2.74 million $ 138,850
Nov 17, 10 PM $ 77.18
+0.03%
$ 2.75 million $ 140,810
Nov 17, 9 PM $ 77.2
+0.75%
$ 2.75 million $ 140,739
Nov 17, 8 PM $ 76.64
+1.20%
$ 2.73 million $ 141,049
Nov 17, 7 PM $ 75.73
-0.47%
$ 2.69 million $ 134,679
Nov 17, 6 PM $ 76.01
-0.85%
$ 2.7 million $ 132,926
Nov 17, 5 PM $ 76.82
-1.31%
$ 2.73 million $ 131,310
Nov 17, 4 PM $ 77.86
-0.03%
$ 2.77 million $ 129,380
Nov 17, 3 PM $ 78.09
-2.30%
$ 2.78 million $ 125,724
Nov 17, 2 PM $ 79.93
-3.01%
$ 2.84 million $ 115,278
Nov 17, 1 PM $ 82.42
-0.15%
$ 2.93 million $ 100,413
Nov 17, 12 PM $ 82.54
-0.66%
$ 2.94 million $ 100,682
Nov 17, 11 AM $ 83.09
-0.02%
$ 2.96 million $ 100,296
Nov 17, 10 AM $ 83.07
-0.68%
$ 2.96 million $ 100,932
Nov 17, 9 AM $ 83.7
-0.62%
$ 2.98 million $ 91,508
Nov 17, 8 AM $ 84.22
+0.66%
$ 3 million $ 86,582
Nov 17, 7 AM $ 83.67
+0.91%
$ 2.98 million $ 86,992
Nov 17, 6 AM $ 82.92
-0.42%
$ 2.95 million $ 86,815
Nov 17, 5 AM $ 83.28
-0.29%
$ 2.96 million $ 87,022