Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 3 AM $ 82.67
+0.03%
$ 2.2 million $ 209,095
Nov 15, 2 AM $ 82.64
-0.22%
$ 2.2 million $ 209,286
Nov 15, 1 AM $ 82.82
+0.02%
$ 2.2 million $ 210,279
Nov 15, 12 AM $ 82.8
+0.22%
$ 2.2 million $ 209,900
Nov 14, 11 PM $ 82.64
+0.10%
$ 2.2 million $ 209,689
Nov 14, 10 PM $ 82.56
-0.18%
$ 2.19 million $ 209,901
Nov 14, 9 PM $ 82.71
+0.90%
$ 2.2 million $ 211,111
Nov 14, 8 PM $ 81.9
-1.29%
$ 2.18 million $ 213,903
Nov 14, 7 PM $ 82.98
+0.60%
$ 2.2 million $ 219,653
Nov 14, 6 PM $ 82.49
-1.16%
$ 2.19 million $ 220,287
Nov 14, 5 PM $ 83.55
-0.75%
$ 2.22 million $ 222,514
Nov 14, 4 PM $ 84.02
+0.05%
$ 2.24 million $ 223,690
Nov 14, 3 PM $ 83.97
+2.48%
$ 2.23 million $ 225,085
Nov 14, 2 PM $ 82.16
-1.64%
$ 2.18 million $ 210,835
Nov 14, 1 PM $ 83.51
+0.28%
$ 2.22 million $ 203,532
Nov 14, 12 PM $ 82.28
+2.04%
$ 2.19 million $ 158,560
Nov 14, 11 AM $ 80.6
-1.43%
$ 2.14 million $ 156,016
Nov 14, 10 AM $ 81.75
-0.16%
$ 2.17 million $ 152,942
Nov 14, 9 AM $ 81.91
-0.16%
$ 2.18 million $ 153,844
Nov 14, 8 AM $ 82.05
+0.10%
$ 2.18 million $ 155,761
Nov 14, 7 AM $ 81.93
-0.38%
$ 2.18 million $ 155,394
Nov 14, 6 AM $ 82.24
+0.44%
$ 2.19 million $ 152,031
Nov 14, 5 AM $ 81.88
+0.03%
$ 2.17 million $ 151,256
Nov 14, 4 AM $ 81.85
-1.38%
$ 2.17 million $ 151,993
Nov 14, 3 AM $ 83
+0.10%
$ 2.21 million $ 152,243
Nov 14, 2 AM $ 82.87
+0.06%
$ 2.2 million $ 153,458
Nov 14, 1 AM $ 82.8
-0.15%
$ 2.2 million $ 153,212
Nov 14, 12 AM $ 82.93
-0.18%
$ 2.2 million $ 158,075
Nov 13, 11 PM $ 83.08
+0.97%
$ 2.21 million $ 158,458
Nov 13, 10 PM $ 82.28
+0.64%
$ 2.19 million $ 161,005
Nov 13, 9 PM $ 81.76
-0.17%
$ 2.17 million $ 160,584
Nov 13, 8 PM $ 81.9
-2.38%
$ 2.18 million $ 160,254
Nov 13, 7 PM $ 83.9
+0.29%
$ 2.23 million $ 156,102
Nov 13, 6 PM $ 83.66
-1.91%
$ 2.22 million $ 156,127
Nov 13, 5 PM $ 85.27
-0.94%
$ 2.27 million $ 153,581
Nov 13, 4 PM $ 86.15
-0.05%
$ 2.28 million $ 155,438
Nov 13, 3 PM $ 85.98
+1.81%
$ 2.28 million $ 171,355
Nov 13, 2 PM $ 84.67
-2.71%
$ 2.25 million $ 173,909
Nov 13, 1 PM $ 86.93
+1.37%
$ 2.31 million $ 156,851
Nov 13, 12 PM $ 86
-1.14%
$ 2.29 million $ 221,578
Nov 13, 11 AM $ 86.99
-0.02%
$ 2.31 million $ 216,891
Nov 13, 10 AM $ 87.19
-1.57%
$ 2.32 million $ 642,353
Nov 13, 9 AM $ 88.58
+1.68%
$ 2.35 million $ 641,183
Nov 13, 8 AM $ 87.03
+0.08%
$ 2.31 million $ 642,286
Nov 13, 7 AM $ 86.95
-0.31%
$ 2.31 million $ 643,186
Nov 13, 6 AM $ 87.22
+0.28%
$ 2.32 million $ 643,395
Nov 13, 5 AM $ 86.97
+0.14%
$ 2.31 million $ 644,057