Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 5 AM $ 83.28
-0.29%
$ 2.96 million $ 87,022
Nov 17, 4 AM $ 83.58
+0.44%
$ 2.97 million $ 86,033
Nov 17, 3 AM $ 83.15
+0.48%
$ 2.96 million $ 86,040
Nov 17, 2 AM $ 82.75
+0.48%
$ 2.94 million $ 85,952
Nov 17, 1 AM $ 82.33
-0.11%
$ 2.93 million $ 85,557
Nov 17, 12 AM $ 82.44
-0.93%
$ 2.93 million $ 85,324
Nov 16, 11 PM $ 83.19
+0.66%
$ 2.96 million $ 85,704
Nov 16, 10 PM $ 82.64
-0.20%
$ 2.94 million $ 85,897
Nov 16, 9 PM $ 82.8
-0.31%
$ 2.95 million $ 85,898
Nov 16, 8 PM $ 83.06
+0.61%
$ 2.96 million $ 85,692
Nov 16, 7 PM $ 82.55
+0.00%
$ 2.94 million $ 85,052
Nov 16, 6 PM $ 82.81
-0.31%
$ 2.95 million $ 85,082
Nov 16, 5 PM $ 83.07
-0.46%
$ 2.96 million $ 85,090
Nov 16, 4 PM $ 83.45
+0.95%
$ 2.97 million $ 84,581
Nov 16, 3 PM $ 82.73
-0.09%
$ 2.94 million $ 84,316
Nov 16, 2 PM $ 82.8
-1.23%
$ 2.95 million $ 84,011
Nov 16, 1 PM $ 83.95
-0.03%
$ 2.99 million $ 83,064
Nov 16, 12 PM $ 83.89
+1.03%
$ 2.99 million $ 82,998
Nov 16, 11 AM $ 82.92
-1.07%
$ 2.95 million $ 82,769
Nov 16, 10 AM $ 83.68
+1.29%
$ 2.98 million $ 81,825
Nov 16, 9 AM $ 82.61
-0.48%
$ 2.94 million $ 81,597
Nov 16, 8 AM $ 83.02
-0.68%
$ 2.95 million $ 81,624
Nov 16, 7 AM $ 83.59
+0.44%
$ 2.97 million $ 81,634
Nov 16, 6 AM $ 83.28
-0.71%
$ 2.96 million $ 81,286
Nov 16, 5 AM $ 83.82
+1.38%
$ 2.98 million $ 81,100
Nov 16, 4 AM $ 82.66
-0.21%
$ 2.94 million $ 81,648
Nov 16, 3 AM $ 82.84
-0.28%
$ 2.95 million $ 81,112
Nov 16, 2 AM $ 83.07
-0.46%
$ 2.96 million $ 81,106
Nov 16, 1 AM $ 83.46
-0.08%
$ 2.97 million $ 81,279
Nov 16, 12 AM $ 83.52
+0.09%
$ 2.97 million $ 81,211
Nov 15, 11 PM $ 83.44
-0.07%
$ 2.97 million $ 81,660
Nov 15, 10 PM $ 83.5
+0.26%
$ 2.97 million $ 81,325
Nov 15, 9 PM $ 83.28
-0.20%
$ 2.96 million $ 80,900
Nov 15, 8 PM $ 83.51
+0.54%
$ 2.97 million $ 82,840
Nov 15, 7 PM $ 83.06
-0.52%
$ 2.96 million $ 83,415
Nov 15, 6 PM $ 83.59
+1.00%
$ 2.97 million $ 82,837
Nov 15, 5 PM $ 82.68
-0.15%
$ 2.94 million $ 83,075
Nov 15, 4 PM $ 82.8
+0.23%
$ 2.95 million $ 82,634
Nov 15, 3 PM $ 82.5
-0.91%
$ 2.94 million $ 82,781
Nov 15, 2 PM $ 83.14
+0.19%
$ 2.96 million $ 97,544
Nov 15, 1 PM $ 82.99
-0.65%
$ 2.95 million $ 138,813
Nov 15, 12 PM $ 83.55
+0.90%
$ 2.97 million $ 190,118
Nov 15, 11 AM $ 82.7
+0.14%
$ 2.94 million $ 199,610
Nov 15, 10 AM $ 82.62
-0.17%
$ 2.94 million $ 205,138
Nov 15, 9 AM $ 82.82
-1.10%
$ 2.95 million $ 205,420
Nov 15, 8 AM $ 83.85
+1.50%
$ 2.98 million $ 205,645
Nov 15, 7 AM $ 82.61
-0.20%
$ 2.94 million $ 205,476
Nov 15, 6 AM $ 82.75
-1.22%
$ 2.94 million $ 208,838
Nov 15, 5 AM $ 83.78
+1.58%
$ 2.98 million $ 209,039
Nov 15, 4 AM $ 82.53
-0.07%
$ 2.94 million $ 209,046