Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 2 AM $ 112.53
+1.38%
$ 1.68 million $ 111,656
Nov 5, 1 AM $ 111.07
-0.14%
$ 1.66 million $ 111,034
Nov 5, 12 AM $ 111.05
-1.02%
$ 1.66 million $ 110,649
Nov 4, 11 PM $ 112.25
-0.14%
$ 1.67 million $ 110,467
Nov 4, 10 PM $ 112.4
+0.81%
$ 1.68 million $ 110,683
Nov 4, 9 PM $ 111.49
-0.37%
$ 1.66 million $ 111,187
Nov 4, 8 PM $ 111.88
+0.97%
$ 1.67 million $ 111,174
Nov 4, 7 PM $ 110.8
-0.91%
$ 1.65 million $ 112,199
Nov 4, 6 PM $ 111.83
+0.07%
$ 1.67 million $ 111,498
Nov 4, 5 PM $ 111.92
-1.09%
$ 1.67 million $ 112,987
Nov 4, 4 PM $ 113.15
-1.15%
$ 1.69 million $ 114,107
Nov 4, 3 PM $ 114.46
-1.30%
$ 1.71 million $ 124,557
Nov 4, 2 PM $ 115.83
+0.73%
$ 1.73 million $ 126,633
Nov 4, 1 PM $ 114.99
-0.75%
$ 1.71 million $ 125,927
Nov 4, 12 PM $ 115.87
-0.28%
$ 1.73 million $ 125,149
Nov 4, 11 AM $ 116.22
+0.31%
$ 1.73 million $ 125,063
Nov 4, 10 AM $ 115.88
+0.08%
$ 1.73 million $ 125,233
Nov 4, 9 AM $ 115.8
-0.32%
$ 1.73 million $ 125,482
Nov 4, 8 AM $ 116.09
-0.59%
$ 1.73 million $ 125,813
Nov 4, 7 AM $ 116.72
+0.09%
$ 1.74 million $ 125,915
Nov 4, 6 AM $ 116.62
+0.78%
$ 1.74 million $ 126,232
Nov 4, 5 AM $ 115.73
-2.39%
$ 1.72 million $ 111,986
Nov 4, 4 AM $ 118.52
-0.30%
$ 1.77 million $ 104,338
Nov 4, 3 AM $ 118.88
-0.20%
$ 1.69 million $ 104,406
Nov 4, 2 AM $ 119.07
+0.04%
$ 1.69 million $ 103,995
Nov 4, 1 AM $ 119.01
+0.87%
$ 1.69 million $ 103,850
Nov 4, 12 AM $ 118.06
-0.69%
$ 1.67 million $ 103,071
Nov 3, 11 PM $ 118.9
+0.57%
$ 1.69 million $ 102,799
Nov 3, 10 PM $ 118.23
+0.09%
$ 1.68 million $ 102,920
Nov 3, 9 PM $ 118.12
-0.24%
$ 1.68 million $ 102,832
Nov 3, 8 PM $ 118.52
-0.49%
$ 1.68 million $ 102,498
Nov 3, 7 PM $ 119.1
+0.35%
$ 1.69 million $ 102,272
Nov 3, 6 PM $ 118.53
+0.04%
$ 1.68 million $ 102,386
Nov 3, 5 PM $ 118.48
-0.37%
$ 1.68 million $ 101,012
Nov 3, 4 PM $ 118.98
-0.05%
$ 1.69 million $ 100,145
Nov 3, 3 PM $ 119.13
-3.17%
$ 1.69 million $ 89,347
Nov 3, 2 PM $ 123.04
-2.62%
$ 1.75 million $ 86,987
Nov 3, 1 PM $ 126.3
+0.26%
$ 1.79 million $ 84,593
Nov 3, 12 PM $ 125.97
-0.46%
$ 1.79 million $ 84,139
Nov 3, 11 AM $ 126.55
+0.39%
$ 1.8 million $ 84,175
Nov 3, 10 AM $ 126.1
+0.29%
$ 1.79 million $ 83,680
Nov 3, 9 AM $ 125.76
-0.03%
$ 1.78 million $ 83,752
Nov 3, 8 AM $ 125.43
-0.32%
$ 1.78 million $ 83,704
Nov 3, 7 AM $ 125.83
+0.36%
$ 1.78 million $ 84,015
Nov 3, 6 AM $ 125.38
-0.35%
$ 1.78 million $ 83,346
Nov 3, 5 AM $ 125.85
-0.49%
$ 1.79 million $ 97,472
Nov 3, 4 AM $ 126.5
+0.23%
$ 1.79 million $ 97,055
Nov 3, 3 AM $ 126.2
-0.66%
$ 1.8 million $ 96,664
Nov 3, 2 AM $ 127.09
-0.85%
$ 1.81 million $ 96,510
Nov 3, 1 AM $ 128.19
+0.55%
$ 1.83 million $ 96,735