Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 9
Download
Date Close Price change Market cap Trading volume
Aug 2, 11 AM $ 60.74
-0.53%
$ 87.1 million $ 615,623
Aug 2, 10 AM $ 61.06
-0.09%
$ 87.56 million $ 616,923
Aug 2, 9 AM $ 61.12
-0.01%
$ 87.64 million $ 617,627
Aug 2, 8 AM $ 61.13
-0.65%
$ 87.65 million $ 622,860
Aug 2, 7 AM $ 61.52
+0.23%
$ 88.24 million $ 618,590
Aug 2, 6 AM $ 61.38
-0.21%
$ 88.03 million $ 614,429
Aug 2, 5 AM $ 61.51
+0.30%
$ 88.22 million $ 611,067
Aug 2, 4 AM $ 61.33
+0.14%
$ 87.96 million $ 608,503
Aug 2, 3 AM $ 61.24
-0.41%
$ 87.84 million $ 602,228
Aug 2, 2 AM $ 61.5
+1.02%
$ 88.2 million $ 604,236
Aug 2, 1 AM $ 60.87
+0.16%
$ 87.31 million $ 720,033
Aug 2, 12 AM $ 60.78
+0.20%
$ 87.17 million $ 728,994
Aug 1, 11 PM $ 60.66
-0.16%
$ 87 million $ 727,696
Aug 1, 10 PM $ 60.74
-0.06%
$ 87.12 million $ 743,512
Aug 1, 9 PM $ 60.77
+0.56%
$ 87.16 million $ 764,207
Aug 1, 8 PM $ 60.43
+0.01%
$ 86.68 million $ 776,522
Aug 1, 7 PM $ 60.42
+0.62%
$ 86.76 million $ 779,573
Aug 1, 6 PM $ 60.05
-1.69%
$ 86.22 million $ 788,271
Aug 1, 5 PM $ 61.13
-0.17%
$ 87.76 million $ 791,139
Aug 1, 4 PM $ 61.24
-0.01%
$ 87.91 million $ 822,951
Aug 1, 3 PM $ 61.23
-0.13%
$ 87.91 million $ 861,955
Aug 1, 2 PM $ 61.31
-0.34%
$ 88.02 million $ 891,396
Aug 1, 1 PM $ 61.52
+0.09%
$ 88.32 million $ 963,984
Aug 1, 12 PM $ 61.47
-0.05%
$ 88.25 million $ 1.13 million
Aug 1, 11 AM $ 61.5
-0.27%
$ 88.29 million $ 1.19 million
Aug 1, 10 AM $ 61.66
-0.06%
$ 88.53 million $ 1.19 million
Aug 1, 9 AM $ 61.7
+0.17%
$ 88.58 million $ 1.19 million
Aug 1, 8 AM $ 61.6
-0.15%
$ 88.43 million $ 1.19 million
Aug 1, 7 AM $ 61.69
+0.10%
$ 88.59 million $ 1.2 million
Aug 1, 6 AM $ 61.63
+0.25%
$ 88.5 million $ 1.22 million
Aug 1, 5 AM $ 61.48
-0.37%
$ 88.28 million $ 1.23 million
Aug 1, 4 AM $ 61.71
+0.12%
$ 88.61 million $ 1.24 million
Aug 1, 3 AM $ 61.64
+0.03%
$ 88.51 million $ 1.24 million
Aug 1, 2 AM $ 61.62
-0.03%
$ 88.49 million $ 1.24 million
Aug 1, 1 AM $ 61.64
+0.00%
$ 88.51 million $ 1.13 million
Aug 1, 12 AM $ 61.65
+0.29%
$ 88.52 million $ 1.18 million
Jul 31, 11 PM $ 61.47
-0.07%
$ 88.27 million $ 1.2 million
Jul 31, 10 PM $ 61.51
-0.04%
$ 88.33 million $ 1.19 million
Jul 31, 9 PM $ 61.54
-0.68%
$ 88.37 million $ 1.17 million
Jul 31, 8 PM $ 61.96
-0.95%
$ 88.98 million $ 1.18 million
Jul 31, 7 PM $ 62.56
+0.40%
$ 89.24 million $ 1.21 million
Jul 31, 6 PM $ 62.31
+0.57%
$ 88.89 million $ 1.23 million
Jul 31, 5 PM $ 61.96
+1.68%
$ 88.33 million $ 1.23 million
Jul 31, 4 PM $ 60.94
+1.88%
$ 86.87 million $ 1.23 million
Jul 31, 3 PM $ 59.81
-0.35%
$ 85.27 million $ 1.23 million
Jul 31, 2 PM $ 60.02
-1.75%
$ 85.57 million $ 1.21 million
Jul 31, 1 PM $ 61.09
-3.39%
$ 87.09 million $ 1.19 million
Jul 31, 12 PM $ 63.24
-0.16%
$ 90.15 million $ 1.17 million
Jul 31, 11 AM $ 63.31
+0.30%
$ 90.25 million $ 1.11 million
Jul 31, 10 AM $ 63.12
-0.05%
$ 89.99 million $ 1.12 million