Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 1 AM $ 100.07
-1.40%
$ 1.59 million $ 1.04 million
Nov 7, 12 AM $ 101.5
+0.20%
$ 1.61 million $ 1.06 million
Nov 6, 11 PM $ 101.3
+0.28%
$ 1.61 million $ 1.01 million
Nov 6, 10 PM $ 101.02
-0.27%
$ 1.61 million $ 973,156
Nov 6, 9 PM $ 101.29
+1.23%
$ 1.61 million $ 917,361
Nov 6, 8 PM $ 100.06
-1.98%
$ 1.59 million $ 918,836
Nov 6, 7 PM $ 102.08
-0.83%
$ 1.62 million $ 866,064
Nov 6, 6 PM $ 102.95
-0.84%
$ 1.64 million $ 892,920
Nov 6, 5 PM $ 103.82
+1.47%
$ 1.65 million $ 961,000
Nov 6, 4 PM $ 102.38
-1.79%
$ 1.63 million $ 1.01 million
Nov 6, 3 PM $ 104.25
-3.49%
$ 1.66 million $ 1.02 million
Nov 6, 2 PM $ 108.02
-5.01%
$ 1.72 million $ 938,438
Nov 6, 1 PM $ 113.72
+0.05%
$ 1.81 million $ 904,704
Nov 6, 12 PM $ 113.6
-0.23%
$ 1.81 million $ 893,038
Nov 6, 11 AM $ 113.87
-0.03%
$ 1.81 million $ 878,217
Nov 6, 10 AM $ 113.9
+0.14%
$ 1.81 million $ 891,461
Nov 6, 9 AM $ 113.74
+0.31%
$ 1.81 million $ 899,695
Nov 6, 8 AM $ 113.38
-0.11%
$ 1.8 million $ 917,878
Nov 6, 7 AM $ 113.51
+0.06%
$ 1.81 million $ 924,462
Nov 6, 6 AM $ 113.45
-0.04%
$ 1.8 million $ 919,969
Nov 6, 5 AM $ 113.49
-0.36%
$ 1.81 million $ 931,401
Nov 6, 4 AM $ 113.9
+0.34%
$ 1.81 million $ 949,543
Nov 6, 3 AM $ 113.41
+0.22%
$ 1.82 million $ 966,543
Nov 6, 2 AM $ 113.16
+0.45%
$ 1.82 million $ 980,063
Nov 6, 1 AM $ 112.65
-0.35%
$ 1.81 million $ 1.06 million
Nov 6, 12 AM $ 113.05
+0.02%
$ 1.81 million $ 1.09 million
Nov 5, 11 PM $ 113.03
-0.42%
$ 1.81 million $ 1.1 million
Nov 5, 10 PM $ 113.53
+0.27%
$ 1.82 million $ 1.08 million
Nov 5, 9 PM $ 113.22
-0.17%
$ 1.82 million $ 1.11 million
Nov 5, 8 PM $ 113.41
-0.24%
$ 1.82 million $ 1.09 million
Nov 5, 7 PM $ 113.55
+0.40%
$ 1.82 million $ 1.06 million
Nov 5, 6 PM $ 112.74
-0.48%
$ 1.81 million $ 1.01 million
Nov 5, 5 PM $ 113.25
-0.83%
$ 1.82 million $ 944,871
Nov 5, 4 PM $ 114.19
+0.39%
$ 1.83 million $ 901,999
Nov 5, 3 PM $ 113.75
+0.56%
$ 1.83 million $ 845,053
Nov 5, 2 PM $ 113.12
-0.68%
$ 1.82 million $ 812,769
Nov 5, 1 PM $ 113.9
+0.31%
$ 1.83 million $ 785,268
Nov 5, 12 PM $ 113.55
+0.78%
$ 1.82 million $ 784,634
Nov 5, 11 AM $ 112.67
+0.33%
$ 1.81 million $ 751,990
Nov 5, 10 AM $ 112.32
-1.14%
$ 1.8 million $ 716,196
Nov 5, 9 AM $ 113.61
+1.43%
$ 1.82 million $ 701,817
Nov 5, 8 AM $ 112.01
-0.30%
$ 1.8 million $ 683,358
Nov 5, 7 AM $ 112.34
+0.24%
$ 1.8 million $ 669,780
Nov 5, 6 AM $ 112.08
-0.74%
$ 1.8 million $ 650,372
Nov 5, 5 AM $ 112.92
-0.05%
$ 1.81 million $ 103,632
Nov 5, 4 AM $ 112.95
-0.90%
$ 1.81 million $ 111,247
Nov 5, 3 AM $ 113.92
+1.10%
$ 1.7 million $ 111,290
Nov 5, 2 AM $ 112.53
+1.38%
$ 1.68 million $ 111,656