Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 81
Download
Date Close Price change Market cap Trading volume
Nov 9, 3 AM $ 104.48
-1.72%
$ 2.08 million $ 81,989
Nov 9, 2 AM $ 106.33
+0.81%
$ 2.12 million $ 81,272
Nov 9, 1 AM $ 105.45
-1.07%
$ 2.1 million $ 83,132
Nov 9, 12 AM $ 106.6
+0.89%
$ 2.12 million $ 82,488
Nov 8, 11 PM $ 105.62
+0.20%
$ 2.1 million $ 82,973
Nov 8, 10 PM $ 105.45
-0.83%
$ 2.1 million $ 83,633
Nov 8, 9 PM $ 106.45
+0.16%
$ 2.12 million $ 82,687
Nov 8, 8 PM $ 106.25
+0.21%
$ 2.12 million $ 82,763
Nov 8, 7 PM $ 106.01
-0.14%
$ 2.11 million $ 84,872
Nov 8, 6 PM $ 106.19
-0.06%
$ 2.12 million $ 86,040
Nov 8, 5 PM $ 106.26
+0.13%
$ 2.12 million $ 86,308
Nov 8, 4 PM $ 106.07
+0.34%
$ 2.11 million $ 86,746
Nov 8, 3 PM $ 105.76
-0.61%
$ 2.11 million $ 87,256
Nov 8, 2 PM $ 106.32
-0.17%
$ 2.12 million $ 88,143
Nov 8, 1 PM $ 106.5
-0.06%
$ 2.12 million $ 544,785
Nov 8, 12 PM $ 106.57
+1.04%
$ 2.12 million $ 545,111
Nov 8, 11 AM $ 105.47
-0.73%
$ 2.1 million $ 545,206
Nov 8, 10 AM $ 106.29
+0.94%
$ 2.12 million $ 546,920
Nov 8, 9 AM $ 105.39
+0.56%
$ 2.1 million $ 546,577
Nov 8, 8 AM $ 104.79
+0.01%
$ 2.09 million $ 546,861
Nov 8, 7 AM $ 104.78
+0.55%
$ 2.09 million $ 546,517
Nov 8, 6 AM $ 104.21
-0.26%
$ 2.08 million $ 564,715
Nov 8, 5 AM $ 104.33
-0.28%
$ 2.08 million $ 584,755
Nov 8, 4 AM $ 104.62
+0.30%
$ 2.08 million $ 613,029
Nov 8, 3 AM $ 104.3
+0.12%
$ 1.93 million $ 655,305
Nov 8, 2 AM $ 104.18
+0.19%
$ 1.93 million $ 691,374
Nov 8, 1 AM $ 104.13
+0.15%
$ 1.93 million $ 706,703
Nov 8, 12 AM $ 103.98
-0.12%
$ 1.92 million $ 747,751
Nov 7, 11 PM $ 104.1
+0.19%
$ 1.92 million $ 801,520
Nov 7, 10 PM $ 103.9
+0.07%
$ 1.92 million $ 816,027
Nov 7, 9 PM $ 103.83
+0.61%
$ 1.92 million $ 838,231
Nov 7, 8 PM $ 103.19
+0.40%
$ 1.91 million $ 862,148
Nov 7, 7 PM $ 102.77
+1.58%
$ 1.9 million $ 937,825
Nov 7, 6 PM $ 101.16
+0.59%
$ 1.87 million $ 902,483
Nov 7, 5 PM $ 100.57
+1.91%
$ 1.86 million $ 879,107
Nov 7, 4 PM $ 98.69
+0.34%
$ 1.82 million $ 888,748
Nov 7, 3 PM $ 98.36
-2.68%
$ 1.82 million $ 868,391
Nov 7, 2 PM $ 101.07
+2.74%
$ 1.87 million $ 940,577
Nov 7, 1 PM $ 98.38
+0.10%
$ 1.82 million $ 1.02 million
Nov 7, 12 PM $ 98.11
-0.93%
$ 1.81 million $ 1.04 million
Nov 7, 11 AM $ 99.03
-0.47%
$ 1.83 million $ 1.06 million
Nov 7, 10 AM $ 99.61
-0.82%
$ 1.84 million $ 1.08 million
Nov 7, 9 AM $ 100.43
-0.69%
$ 1.86 million $ 1.09 million
Nov 7, 8 AM $ 101.13
-0.25%
$ 1.87 million $ 1.08 million
Nov 7, 7 AM $ 101.38
+0.08%
$ 1.87 million $ 1.08 million
Nov 7, 6 AM $ 101.31
+0.01%
$ 1.87 million $ 1.1 million
Nov 7, 5 AM $ 101.3
+0.47%
$ 1.87 million $ 1.09 million
Nov 7, 4 AM $ 100.83
+0.07%
$ 1.86 million $ 1.08 million
Nov 7, 3 AM $ 100.76
+0.30%
$ 1.6 million $ 1.06 million
Nov 7, 2 AM $ 100.46
+0.39%
$ 1.6 million $ 1.05 million