Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 90
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 2 AM $ 125.54
-0.17%
$ 1.79 million $ 92,518
Oct 23, 1 AM $ 125.69
+0.31%
$ 1.79 million $ 92,656
Oct 23, 12 AM $ 125.27
+0.45%
$ 1.78 million $ 95,158
Oct 22, 11 PM $ 124.68
-0.04%
$ 1.78 million $ 96,045
Oct 22, 10 PM $ 124.73
+0.19%
$ 1.78 million $ 96,499
Oct 22, 9 PM $ 124.45
-0.13%
$ 1.78 million $ 96,118
Oct 22, 8 PM $ 124.58
-0.39%
$ 1.78 million $ 95,476
Oct 22, 7 PM $ 125.06
+0.32%
$ 1.79 million $ 99,127
Oct 22, 6 PM $ 124.59
+0.84%
$ 1.78 million $ 98,452
Oct 22, 5 PM $ 123.42
-0.95%
$ 1.77 million $ 98,253
Oct 22, 4 PM $ 124.94
-1.28%
$ 1.79 million $ 100,859
Oct 22, 3 PM $ 126.56
-0.42%
$ 1.81 million $ 100,648
Oct 22, 2 PM $ 127.1
-1.95%
$ 1.81 million $ 100,367
Oct 22, 1 PM $ 129.44
+1.13%
$ 1.85 million $ 97,638
Oct 22, 12 PM $ 128.12
+0.24%
$ 1.83 million $ 95,854
Oct 22, 11 AM $ 127.81
-0.23%
$ 1.83 million $ 93,671
Oct 22, 10 AM $ 128.05
-0.08%
$ 1.84 million $ 93,202
Oct 22, 9 AM $ 128.2
-0.28%
$ 1.84 million $ 93,623
Oct 22, 8 AM $ 128.82
-0.30%
$ 1.84 million $ 94,332
Oct 22, 7 AM $ 129.1
-0.17%
$ 1.85 million $ 94,278
Oct 22, 6 AM $ 129.3
+0.25%
$ 1.85 million $ 94,701
Oct 22, 5 AM $ 128.91
-0.34%
$ 1.84 million $ 96,060
Oct 22, 4 AM $ 129.42
+0.35%
$ 1.85 million $ 96,552
Oct 22, 3 AM $ 128.86
-0.77%
$ 1.84 million $ 96,973
Oct 22, 2 AM $ 129.97
+1.11%
$ 1.86 million $ 97,250
Oct 22, 1 AM $ 128.5
-0.03%
$ 1.84 million $ 97,942
Oct 22, 12 AM $ 128.54
-0.34%
$ 1.84 million $ 97,805
Oct 21, 11 PM $ 128.97
-0.26%
$ 1.69 million $ 97,297
Oct 21, 10 PM $ 129.38
-0.12%
$ 1.7 million $ 96,177
Oct 21, 9 PM $ 129.54
-0.19%
$ 1.7 million $ 96,832
Oct 21, 8 PM $ 129.69
-0.56%
$ 1.7 million $ 97,336
Oct 21, 7 PM $ 130.51
-1.01%
$ 1.71 million $ 94,087
Oct 21, 6 PM $ 132.21
+2.81%
$ 1.74 million $ 96,452
Oct 21, 5 PM $ 128.6
+0.15%
$ 1.69 million $ 96,249
Oct 21, 4 PM $ 128.4
+0.08%
$ 1.68 million $ 93,228
Oct 21, 3 PM $ 128.3
-0.10%
$ 1.68 million $ 91,456
Oct 21, 2 PM $ 128.43
+1.78%
$ 1.68 million $ 91,318
Oct 21, 1 PM $ 126.39
-3.52%
$ 1.66 million $ 92,654
Oct 21, 12 PM $ 131.03
+0.36%
$ 1.72 million $ 91,517
Oct 21, 11 AM $ 130.64
-0.32%
$ 1.71 million $ 91,452
Oct 21, 10 AM $ 130.94
+0.80%
$ 1.72 million $ 91,938
Oct 21, 9 AM $ 129.9
+0.11%
$ 1.7 million $ 91,081
Oct 21, 8 AM $ 129.79
-0.53%
$ 1.7 million $ 90,121
Oct 21, 7 AM $ 130.45
+0.13%
$ 1.71 million $ 91,065
Oct 21, 6 AM $ 130.28
+0.59%
$ 1.71 million $ 90,930
Oct 21, 5 AM $ 129.57
-0.74%
$ 1.85 million $ 91,190
Oct 21, 4 AM $ 130.56
-1.31%
$ 1.86 million $ 91,599
Oct 21, 3 AM $ 132.32
-0.06%
$ 1.89 million $ 110,904