Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 2 AM $ 127.08
-0.64%
$ 1.87 million $ 85,894
Oct 19, 1 AM $ 128.03
+0.53%
$ 1.88 million $ 86,436
Oct 19, 12 AM $ 127.34
+0.28%
$ 1.87 million $ 86,181
Oct 18, 11 PM $ 126.87
-0.02%
$ 1.86 million $ 83,137
Oct 18, 10 PM $ 126.85
-0.09%
$ 1.86 million $ 83,055
Oct 18, 9 PM $ 126.86
-0.77%
$ 1.86 million $ 83,407
Oct 18, 8 PM $ 127.97
+0.18%
$ 1.88 million $ 83,711
Oct 18, 7 PM $ 127.77
+0.18%
$ 1.87 million $ 83,201
Oct 18, 6 PM $ 127.52
+0.47%
$ 1.87 million $ 83,810
Oct 18, 5 PM $ 126.87
+0.07%
$ 1.86 million $ 83,320
Oct 18, 4 PM $ 126.78
-0.75%
$ 1.86 million $ 83,266
Oct 18, 3 PM $ 127.74
-0.06%
$ 1.87 million $ 83,754
Oct 18, 2 PM $ 127.75
+0.28%
$ 1.88 million $ 84,103
Oct 18, 1 PM $ 127.37
+0.11%
$ 1.87 million $ 83,989
Oct 18, 12 PM $ 127.29
-0.09%
$ 1.87 million $ 87,645
Oct 18, 11 AM $ 127.36
-0.21%
$ 1.87 million $ 93,837
Oct 18, 10 AM $ 127.63
+0.43%
$ 1.87 million $ 96,846
Oct 18, 9 AM $ 127.08
-0.35%
$ 1.87 million $ 97,015
Oct 18, 8 AM $ 127.52
+0.06%
$ 1.86 million $ 98,506
Oct 18, 7 AM $ 127.36
-0.13%
$ 1.86 million $ 101,614
Oct 18, 6 AM $ 127.59
+0.38%
$ 1.86 million $ 101,788
Oct 18, 5 AM $ 127.11
+0.15%
$ 1.86 million $ 114,612
Oct 18, 4 AM $ 126.81
-0.32%
$ 1.85 million $ 114,620
Oct 18, 3 AM $ 127.13
+0.23%
$ 1.86 million $ 115,460
Oct 18, 2 AM $ 126.87
-0.88%
$ 1.85 million $ 115,228
Oct 18, 1 AM $ 128.01
+0.03%
$ 1.87 million $ 115,518
Oct 18, 12 AM $ 127.97
+0.74%
$ 1.87 million $ 115,584
Oct 17, 11 PM $ 127.16
+0.12%
$ 1.86 million $ 115,759
Oct 17, 10 PM $ 127.05
-0.21%
$ 1.86 million $ 117,777
Oct 17, 9 PM $ 127.33
+0.50%
$ 1.86 million $ 118,053
Oct 17, 8 PM $ 126.66
+0.23%
$ 1.85 million $ 117,784
Oct 17, 7 PM $ 126.32
-0.53%
$ 1.85 million $ 118,640
Oct 17, 6 PM $ 127.04
+0.91%
$ 1.86 million $ 117,885
Oct 17, 5 PM $ 125.92
+0.63%
$ 1.84 million $ 118,659
Oct 17, 4 PM $ 125
-0.32%
$ 1.83 million $ 117,368
Oct 17, 3 PM $ 125.33
+0.46%
$ 1.83 million $ 117,750
Oct 17, 2 PM $ 124.76
-0.10%
$ 1.82 million $ 117,743
Oct 17, 1 PM $ 124.88
-0.58%
$ 1.83 million $ 144,348
Oct 17, 12 PM $ 125.62
-0.80%
$ 1.84 million $ 144,484
Oct 17, 11 AM $ 126.73
+2.32%
$ 1.85 million $ 143,654
Oct 17, 10 AM $ 123.81
-0.19%
$ 1.81 million $ 140,965
Oct 17, 9 AM $ 124.01
+0.26%
$ 1.81 million $ 141,199
Oct 17, 8 AM $ 123.71
-0.89%
$ 1.72 million $ 139,741
Oct 17, 7 AM $ 124.81
+0.57%
$ 1.74 million $ 136,425
Oct 17, 6 AM $ 124
-1.80%
$ 1.73 million $ 124,057
Oct 17, 5 AM $ 126.23
-1.09%
$ 1.76 million $ 88,841
Oct 17, 4 AM $ 127.63
-0.28%
$ 1.78 million $ 89,206
Oct 17, 3 AM $ 128.05
-0.17%
$ 1.78 million $ 88,652
Oct 17, 2 AM $ 128.23
-0.04%
$ 1.79 million $ 89,113
Oct 17, 1 AM $ 128.26
+0.13%
$ 1.79 million $ 88,011