Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 80
Download
Date Close Price change Market cap Trading volume
Nov 11, 4 AM $ 104.79
-0.41%
$ 2.05 million $ 90,033
Nov 11, 3 AM $ 105.21
-0.03%
$ 2.02 million $ 90,190
Nov 11, 2 AM $ 105.24
+0.35%
$ 2.02 million $ 90,585
Nov 11, 1 AM $ 104.88
-0.05%
$ 2.01 million $ 90,855
Nov 11, 12 AM $ 104.77
+0.01%
$ 2.01 million $ 89,129
Nov 10, 11 PM $ 104.74
-0.01%
$ 2.01 million $ 88,940
Nov 10, 10 PM $ 104.74
+0.12%
$ 2.01 million $ 88,993
Nov 10, 9 PM $ 104.59
+0.53%
$ 2 million $ 89,468
Nov 10, 8 PM $ 104.04
-1.24%
$ 1.99 million $ 89,765
Nov 10, 7 PM $ 105.34
+1.96%
$ 2.02 million $ 89,401
Nov 10, 6 PM $ 103.46
-0.97%
$ 1.98 million $ 89,741
Nov 10, 5 PM $ 104.47
+0.83%
$ 2 million $ 89,654
Nov 10, 4 PM $ 103.61
-0.50%
$ 1.99 million $ 90,302
Nov 10, 3 PM $ 104.09
-0.72%
$ 1.99 million $ 89,802
Nov 10, 2 PM $ 105.16
-2.43%
$ 2.01 million $ 89,415
Nov 10, 1 PM $ 107.74
+0.88%
$ 2.06 million $ 86,738
Nov 10, 12 PM $ 106.8
-0.07%
$ 2.05 million $ 86,860
Nov 10, 11 AM $ 106.97
+0.01%
$ 2.05 million $ 87,280
Nov 10, 10 AM $ 106.91
-0.34%
$ 2.05 million $ 88,150
Nov 10, 9 AM $ 107.25
+0.55%
$ 2.05 million $ 88,880
Nov 10, 8 AM $ 106.67
-0.90%
$ 2.04 million $ 89,258
Nov 10, 7 AM $ 107.61
-0.20%
$ 2.06 million $ 101,257
Nov 10, 6 AM $ 107.83
-0.14%
$ 2.07 million $ 101,611
Nov 10, 5 AM $ 107.98
-0.11%
$ 2.07 million $ 101,731
Nov 10, 4 AM $ 108.1
+0.09%
$ 2.07 million $ 101,737
Nov 10, 3 AM $ 108.01
+0.26%
$ 2.15 million $ 101,562
Nov 10, 2 AM $ 107.72
-0.10%
$ 2.15 million $ 102,278
Nov 10, 1 AM $ 107.79
+3.16%
$ 2.15 million $ 101,787
Nov 10, 12 AM $ 104.48
+0.99%
$ 2.08 million $ 100,932
Nov 9, 11 PM $ 103.48
-0.29%
$ 2.06 million $ 100,733
Nov 9, 10 PM $ 103.77
+0.31%
$ 2.06 million $ 100,090
Nov 9, 9 PM $ 103.45
-0.32%
$ 2.06 million $ 99,979
Nov 9, 8 PM $ 103.77
-0.51%
$ 2.07 million $ 100,132
Nov 9, 7 PM $ 104.4
+1.06%
$ 2.08 million $ 100,062
Nov 9, 6 PM $ 103.3
-1.17%
$ 2.06 million $ 99,868
Nov 9, 5 PM $ 104.43
+1.16%
$ 2.08 million $ 99,688
Nov 9, 4 PM $ 103.18
-1.60%
$ 2.06 million $ 98,858
Nov 9, 3 PM $ 104.84
+1.13%
$ 2.09 million $ 98,689
Nov 9, 2 PM $ 103.73
+1.10%
$ 2.07 million $ 98,271
Nov 9, 1 PM $ 102.59
-0.57%
$ 2.04 million $ 97,835
Nov 9, 12 PM $ 103.23
+1.94%
$ 2.06 million $ 97,276
Nov 9, 11 AM $ 101.28
+0.78%
$ 2.02 million $ 96,517
Nov 9, 10 AM $ 100.64
-3.08%
$ 2 million $ 95,526
Nov 9, 9 AM $ 103.84
-0.05%
$ 2.07 million $ 94,733
Nov 9, 8 AM $ 104
+1.09%
$ 2.07 million $ 93,956
Nov 9, 7 AM $ 102.88
-0.81%
$ 2.05 million $ 82,849
Nov 9, 6 AM $ 103.72
+0.31%
$ 2.07 million $ 82,138
Nov 9, 5 AM $ 103.4
-1.05%
$ 2.06 million $ 82,169
Nov 9, 4 AM $ 104.48
+0.02%
$ 2.08 million $ 82,075
Nov 9, 3 AM $ 104.48
-1.72%
$ 2.08 million $ 81,989