Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 93
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 12 AM $ 128.06
+0.27%
$ 1.79 million $ 88,130
Oct 16, 11 PM $ 127.41
-0.71%
$ 1.78 million $ 113,453
Oct 16, 10 PM $ 128.32
+0.04%
$ 1.79 million $ 112,778
Oct 16, 9 PM $ 128.32
-0.05%
$ 1.79 million $ 113,940
Oct 16, 8 PM $ 128.39
-0.32%
$ 1.79 million $ 121,139
Oct 16, 7 PM $ 128.61
-0.72%
$ 1.79 million $ 125,755
Oct 16, 6 PM $ 129.52
-0.52%
$ 1.8 million $ 126,251
Oct 16, 5 PM $ 130.14
-0.26%
$ 1.81 million $ 125,075
Oct 16, 4 PM $ 130.42
-1.30%
$ 1.82 million $ 125,493
Oct 16, 3 PM $ 132.06
-1.14%
$ 1.84 million $ 124,791
Oct 16, 2 PM $ 133.5
+0.07%
$ 1.86 million $ 124,466
Oct 16, 1 PM $ 133.41
-2.12%
$ 1.86 million $ 124,207
Oct 16, 12 PM $ 135.99
+0.27%
$ 1.9 million $ 123,464
Oct 16, 11 AM $ 135.62
+0.15%
$ 1.89 million $ 126,497
Oct 16, 10 AM $ 135.42
+0.23%
$ 1.89 million $ 125,882
Oct 16, 9 AM $ 135.06
-0.01%
$ 1.88 million $ 125,355
Oct 16, 8 AM $ 135.07
+0.15%
$ 1.88 million $ 124,590
Oct 16, 7 AM $ 134.91
-0.20%
$ 1.88 million $ 124,208
Oct 16, 6 AM $ 135.17
+0.16%
$ 1.88 million $ 125,007
Oct 16, 5 AM $ 134.95
+0.29%
$ 1.88 million $ 125,534
Oct 16, 4 AM $ 134.56
-0.29%
$ 1.88 million $ 125,867
Oct 16, 3 AM $ 134.95
+0.42%
$ 1.88 million $ 125,864
Oct 16, 2 AM $ 134.39
+0.26%
$ 1.87 million $ 125,510
Oct 16, 1 AM $ 133.99
-0.82%
$ 1.87 million $ 100,729
Oct 16, 12 AM $ 135.06
+0.04%
$ 1.88 million $ 99,986
Oct 15, 11 PM $ 135.11
-0.14%
$ 1.88 million $ 100,435
Oct 15, 10 PM $ 135.45
+0.61%
$ 1.89 million $ 125,749
Oct 15, 9 PM $ 134.72
-0.40%
$ 1.88 million $ 124,174
Oct 15, 8 PM $ 134.73
+0.58%
$ 1.88 million $ 116,657
Oct 15, 7 PM $ 133.81
-0.36%
$ 1.86 million $ 112,265
Oct 15, 6 PM $ 134.32
-0.53%
$ 1.88 million $ 114,394
Oct 15, 5 PM $ 134.95
+0.29%
$ 1.88 million $ 115,376
Oct 15, 4 PM $ 134.66
-1.49%
$ 1.88 million $ 115,453
Oct 15, 3 PM $ 136.69
-1.79%
$ 1.91 million $ 115,621
Oct 15, 2 PM $ 139.34
+1.73%
$ 1.94 million $ 116,417
Oct 15, 1 PM $ 136.53
-0.85%
$ 1.9 million $ 116,243
Oct 15, 12 PM $ 137.23
-0.14%
$ 1.91 million $ 102,435
Oct 15, 11 AM $ 137.6
-0.16%
$ 1.92 million $ 99,333
Oct 15, 10 AM $ 137.82
+0.07%
$ 1.92 million $ 98,984
Oct 15, 9 AM $ 137.74
+0.19%
$ 1.87 million $ 99,276
Oct 15, 8 AM $ 137.55
+0.98%
$ 1.87 million $ 99,593
Oct 15, 7 AM $ 136.22
+0.30%
$ 1.86 million $ 103,095
Oct 15, 6 AM $ 135.82
+0.30%
$ 1.85 million $ 102,577
Oct 15, 5 AM $ 135.41
-0.04%
$ 1.84 million $ 111,063
Oct 15, 4 AM $ 135.43
+0.40%
$ 1.85 million $ 121,114
Oct 15, 3 AM $ 134.87
-0.22%
$ 1.84 million $ 121,247
Oct 15, 2 AM $ 135.07
+0.37%
$ 1.84 million $ 122,606
Oct 15, 1 AM $ 134.57
-0.28%
$ 1.83 million $ 123,406