Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 89
Download
Date Close Price change Market cap Trading volume
Oct 25, 4 AM $ 142.01
-0.10%
$ 2.02 million $ 96,629
Oct 25, 3 AM $ 142.22
-0.90%
$ 2.02 million $ 97,280
Oct 25, 2 AM $ 143.52
+2.28%
$ 2.04 million $ 97,678
Oct 25, 1 AM $ 142.19
+0.67%
$ 2.02 million $ 83,536
Oct 25, 12 AM $ 141.23
+0.15%
$ 2.01 million $ 86,047
Oct 24, 11 PM $ 141.02
+0.26%
$ 2 million $ 86,255
Oct 24, 10 PM $ 140.59
-0.49%
$ 2 million $ 87,023
Oct 24, 9 PM $ 141.36
+0.12%
$ 2.01 million $ 87,503
Oct 24, 8 PM $ 141.29
-0.24%
$ 2.01 million $ 87,517
Oct 24, 7 PM $ 141.62
-0.38%
$ 2.01 million $ 87,363
Oct 24, 6 PM $ 142.13
+0.45%
$ 2.02 million $ 87,293
Oct 24, 5 PM $ 141.5
+1.59%
$ 2.01 million $ 87,242
Oct 24, 4 PM $ 139.3
+2.02%
$ 1.98 million $ 87,233
Oct 24, 3 PM $ 136.42
+0.64%
$ 1.94 million $ 88,046
Oct 24, 2 PM $ 135.47
+1.82%
$ 1.93 million $ 87,589
Oct 24, 1 PM $ 133.01
-0.28%
$ 1.89 million $ 87,627
Oct 24, 12 PM $ 133.35
+0.83%
$ 1.9 million $ 88,674
Oct 24, 11 AM $ 132.31
+0.23%
$ 1.88 million $ 89,513
Oct 24, 10 AM $ 132.01
-0.01%
$ 1.88 million $ 86,878
Oct 24, 9 AM $ 132.02
-0.02%
$ 1.88 million $ 89,908
Oct 24, 8 AM $ 132.06
+0.66%
$ 1.88 million $ 90,246
Oct 24, 7 AM $ 131.19
-0.42%
$ 1.86 million $ 90,765
Oct 24, 6 AM $ 131.75
+0.02%
$ 1.87 million $ 93,240
Oct 24, 5 AM $ 131.82
-0.09%
$ 1.87 million $ 93,714
Oct 24, 4 AM $ 131.9
+0.30%
$ 1.88 million $ 93,719
Oct 24, 3 AM $ 131.41
+0.18%
$ 1.87 million $ 93,313
Oct 24, 2 AM $ 131.11
-0.23%
$ 1.86 million $ 93,387
Oct 24, 1 AM $ 131.38
+1.07%
$ 1.87 million $ 92,913
Oct 24, 12 AM $ 129.92
-0.44%
$ 1.85 million $ 96,773
Oct 23, 11 PM $ 130.47
+0.56%
$ 1.86 million $ 96,162
Oct 23, 10 PM $ 129.73
+0.23%
$ 1.85 million $ 96,082
Oct 23, 9 PM $ 129.52
-0.13%
$ 1.84 million $ 96,166
Oct 23, 8 PM $ 129.33
+0.12%
$ 1.84 million $ 97,208
Oct 23, 7 PM $ 129.1
+0.08%
$ 1.84 million $ 98,032
Oct 23, 6 PM $ 129.01
+0.91%
$ 1.83 million $ 98,639
Oct 23, 5 PM $ 127.91
+0.54%
$ 1.82 million $ 95,656
Oct 23, 4 PM $ 127.26
+0.47%
$ 1.81 million $ 98,267
Oct 23, 3 PM $ 126.66
+1.11%
$ 1.8 million $ 99,349
Oct 23, 2 PM $ 125.16
-1.03%
$ 1.78 million $ 99,659
Oct 23, 1 PM $ 126.33
+0.98%
$ 1.79 million $ 102,069
Oct 23, 12 PM $ 125.19
-0.21%
$ 1.78 million $ 103,535
Oct 23, 11 AM $ 125.46
-0.57%
$ 1.78 million $ 102,907
Oct 23, 10 AM $ 126.16
-0.32%
$ 1.79 million $ 99,459
Oct 23, 9 AM $ 126.57
+0.12%
$ 1.79 million $ 102,175
Oct 23, 8 AM $ 126.42
+0.48%
$ 1.8 million $ 101,492
Oct 23, 7 AM $ 125.9
-0.34%
$ 1.79 million $ 101,245
Oct 23, 6 AM $ 126.54
+0.57%
$ 1.8 million $ 98,362
Oct 23, 5 AM $ 125.82
+0.17%
$ 1.79 million $ 96,111
Oct 23, 4 AM $ 125.73
-0.02%
$ 1.79 million $ 96,395
Oct 23, 3 AM $ 125.58
+0.01%
$ 1.79 million $ 92,795