Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 88
Download
Date Close Price change Market cap Trading volume
Oct 27, 5 AM $ 145.53
+1.18%
$ 2.07 million $ 110,786
Oct 27, 4 AM $ 143.84
-1.74%
$ 2.04 million $ 85,008
Oct 27, 3 AM $ 146.51
+0.22%
$ 2.08 million $ 50,467
Oct 27, 2 AM $ 146.36
+0.49%
$ 2.08 million $ 50,431
Oct 27, 1 AM $ 145.71
-0.74%
$ 2.07 million $ 39,706
Oct 27, 12 AM $ 147.19
+3.31%
$ 2.09 million $ 33,811
Oct 26, 11 PM $ 142.68
+0.27%
$ 2.03 million $ 32,907
Oct 26, 10 PM $ 142.29
+0.03%
$ 2.02 million $ 32,922
Oct 26, 9 PM $ 142.43
-0.18%
$ 2.02 million $ 32,937
Oct 26, 8 PM $ 142.5
+0.03%
$ 2.03 million $ 32,997
Oct 26, 7 PM $ 142.36
+0.58%
$ 2.02 million $ 33,016
Oct 26, 6 PM $ 141.93
-0.36%
$ 2.02 million $ 33,069
Oct 26, 5 PM $ 142.32
-0.01%
$ 2.02 million $ 28,092
Oct 26, 4 PM $ 141.92
-0.12%
$ 2.02 million $ 28,141
Oct 26, 3 PM $ 141.81
-0.25%
$ 2.02 million $ 28,148
Oct 26, 2 PM $ 142.16
-0.29%
$ 2.02 million $ 28,150
Oct 26, 1 PM $ 142.58
+0.26%
$ 2.03 million $ 28,129
Oct 26, 12 PM $ 142.21
-0.55%
$ 2.02 million $ 28,121
Oct 26, 11 AM $ 143.49
-0.17%
$ 2.04 million $ 28,120
Oct 26, 10 AM $ 143.25
+0.43%
$ 2.04 million $ 28,145
Oct 26, 9 AM $ 142.31
-0.63%
$ 2.02 million $ 28,107
Oct 26, 8 AM $ 142.34
-0.33%
$ 2.02 million $ 28,128
Oct 26, 7 AM $ 142.87
+0.39%
$ 2.03 million $ 28,141
Oct 26, 6 AM $ 142.15
+0.79%
$ 2.02 million $ 28,139
Oct 26, 5 AM $ 141.04
-0.16%
$ 2 million $ 28,112
Oct 26, 4 AM $ 141.27
-0.01%
$ 2.01 million $ 28,241
Oct 26, 3 AM $ 141.29
+0.07%
$ 2.01 million $ 33,157
Oct 26, 2 AM $ 141.19
-0.06%
$ 2.01 million $ 33,094
Oct 26, 1 AM $ 141.28
+0.08%
$ 2.01 million $ 33,087
Oct 26, 12 AM $ 141.17
+0.16%
$ 2.01 million $ 33,107
Oct 25, 11 PM $ 141.15
-0.16%
$ 2.01 million $ 33,066
Oct 25, 10 PM $ 141.38
+0.06%
$ 2.01 million $ 33,093
Oct 25, 9 PM $ 141.3
+0.06%
$ 2.01 million $ 33,072
Oct 25, 8 PM $ 141.42
+0.06%
$ 2.01 million $ 98,932
Oct 25, 7 PM $ 141.53
+0.14%
$ 2.01 million $ 98,909
Oct 25, 6 PM $ 141.37
+0.01%
$ 2.01 million $ 93,885
Oct 25, 5 PM $ 141.41
+0.04%
$ 2.01 million $ 93,919
Oct 25, 4 PM $ 141.37
+0.20%
$ 2.01 million $ 93,859
Oct 25, 3 PM $ 141.06
+0.03%
$ 2.01 million $ 93,847
Oct 25, 2 PM $ 141.01
-0.49%
$ 2 million $ 93,749
Oct 25, 1 PM $ 141.75
-0.62%
$ 2.01 million $ 94,220
Oct 25, 12 PM $ 142.58
+0.25%
$ 2.03 million $ 94,414
Oct 25, 11 AM $ 142.15
-0.14%
$ 2.02 million $ 93,753
Oct 25, 10 AM $ 142.21
-0.03%
$ 2.02 million $ 92,796
Oct 25, 9 AM $ 142.24
-0.22%
$ 2.02 million $ 93,821
Oct 25, 8 AM $ 142.51
-0.87%
$ 2.03 million $ 93,530
Oct 25, 7 AM $ 143.76
+0.58%
$ 2.04 million $ 97,881
Oct 25, 6 AM $ 143
-0.01%
$ 2.03 million $ 98,489
Oct 25, 5 AM $ 143.02
+0.66%
$ 2.03 million $ 97,073
Oct 25, 4 AM $ 142.01
-0.10%
$ 2.02 million $ 96,629