Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 5 AM $ 86.97
+0.14%
$ 2.31 million $ 644,057
Nov 13, 4 AM $ 86.85
+0.82%
$ 2.31 million $ 684,222
Nov 13, 3 AM $ 86.14
-0.48%
$ 2.29 million $ 680,939
Nov 13, 2 AM $ 86.56
-0.18%
$ 2.3 million $ 231,642
Nov 13, 1 AM $ 86.77
+1.27%
$ 2.31 million $ 230,552
Nov 13, 12 AM $ 85.68
+0.55%
$ 2.28 million $ 226,239
Nov 12, 11 PM $ 85.21
-0.88%
$ 2.26 million $ 225,258
Nov 12, 10 PM $ 85.97
+0.33%
$ 2.28 million $ 223,636
Nov 12, 9 PM $ 85.69
-0.38%
$ 2.28 million $ 222,711
Nov 12, 8 PM $ 86.01
-1.23%
$ 2.29 million $ 221,619
Nov 12, 7 PM $ 87.09
-1.18%
$ 2.31 million $ 219,390
Nov 12, 6 PM $ 88.17
-1.10%
$ 2.34 million $ 219,673
Nov 12, 5 PM $ 89.16
+1.79%
$ 2.37 million $ 219,139
Nov 12, 4 PM $ 87.53
-2.66%
$ 2.33 million $ 217,177
Nov 12, 3 PM $ 89.61
-1.54%
$ 1.75 million $ 200,880
Nov 12, 2 PM $ 91.01
-1.62%
$ 1.78 million $ 197,388
Nov 12, 1 PM $ 92.51
-1.88%
$ 1.86 million $ 182,032
Nov 12, 12 PM $ 94.21
-0.41%
$ 1.84 million $ 111,408
Nov 12, 11 AM $ 94.51
-5.92%
$ 1.85 million $ 109,849
Nov 12, 10 AM $ 100.43
-0.32%
$ 1.97 million $ 92,348
Nov 12, 9 AM $ 100.75
+0.39%
$ 1.97 million $ 92,672
Nov 12, 8 AM $ 100.38
+0.19%
$ 1.96 million $ 89,189
Nov 12, 7 AM $ 100.18
-0.21%
$ 1.96 million $ 88,742
Nov 12, 6 AM $ 100.4
+0.49%
$ 1.97 million $ 88,659
Nov 12, 5 AM $ 99.9
-0.35%
$ 1.96 million $ 88,997
Nov 12, 4 AM $ 100.21
+0.00%
$ 1.96 million $ 89,592
Nov 12, 3 AM $ 100.22
+0.11%
$ 1.96 million $ 89,523
Nov 12, 2 AM $ 100.11
-0.13%
$ 1.96 million $ 89,485
Nov 12, 1 AM $ 100.24
+0.91%
$ 1.96 million $ 89,726
Nov 12, 12 AM $ 99.34
-0.25%
$ 1.94 million $ 92,316
Nov 11, 11 PM $ 99.59
+0.51%
$ 1.95 million $ 92,791
Nov 11, 10 PM $ 99.08
+0.41%
$ 1.94 million $ 91,950
Nov 11, 9 PM $ 98.68
+0.35%
$ 1.93 million $ 92,575
Nov 11, 8 PM $ 98.16
-1.96%
$ 1.92 million $ 91,453
Nov 11, 7 PM $ 100.12
+0.15%
$ 1.96 million $ 91,830
Nov 11, 6 PM $ 99.95
+0.34%
$ 1.96 million $ 91,077
Nov 11, 5 PM $ 99.57
-0.39%
$ 1.95 million $ 91,612
Nov 11, 4 PM $ 99.97
-0.17%
$ 1.96 million $ 91,104
Nov 11, 3 PM $ 100.14
-0.87%
$ 1.96 million $ 90,797
Nov 11, 2 PM $ 100.86
-1.73%
$ 1.97 million $ 89,953
Nov 11, 1 PM $ 102.66
+0.12%
$ 2.01 million $ 91,346
Nov 11, 12 PM $ 102.71
-0.55%
$ 2.01 million $ 90,335
Nov 11, 11 AM $ 103.28
-0.17%
$ 2.02 million $ 90,310
Nov 11, 10 AM $ 103.47
+0.37%
$ 2.03 million $ 90,638
Nov 11, 9 AM $ 103.07
-0.58%
$ 2.02 million $ 90,538
Nov 11, 8 AM $ 103.38
-0.14%
$ 2.02 million $ 90,815
Nov 11, 7 AM $ 103.52
-0.18%
$ 2.03 million $ 90,118
Nov 11, 6 AM $ 103.66
+0.51%
$ 2.03 million $ 90,455
Nov 11, 5 AM $ 103.14
-1.56%
$ 2.02 million $ 90,098
Nov 11, 4 AM $ 104.79
-0.41%
$ 2.05 million $ 90,033