Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 1 AM $ 134.57
-0.28%
$ 1.83 million $ 123,406
Oct 15, 12 AM $ 134.85
-0.11%
$ 1.84 million $ 124,047
Oct 14, 11 PM $ 135.01
+0.18%
$ 1.84 million $ 124,123
Oct 14, 10 PM $ 134.77
-0.14%
$ 1.84 million $ 148,309
Oct 14, 9 PM $ 134.95
+0.34%
$ 1.84 million $ 148,424
Oct 14, 8 PM $ 134.49
-0.12%
$ 1.83 million $ 148,744
Oct 14, 7 PM $ 134.68
-1.70%
$ 1.83 million $ 147,759
Oct 14, 6 PM $ 137.05
+0.18%
$ 1.86 million $ 145,247
Oct 14, 5 PM $ 136.81
+0.10%
$ 1.86 million $ 144,675
Oct 14, 4 PM $ 136.96
+1.21%
$ 1.87 million $ 143,158
Oct 14, 3 PM $ 135.37
+0.98%
$ 1.84 million $ 142,544
Oct 14, 2 PM $ 133.99
+1.63%
$ 1.82 million $ 142,325
Oct 14, 1 PM $ 131.98
-0.42%
$ 1.8 million $ 142,123
Oct 14, 12 PM $ 132.64
-0.64%
$ 1.81 million $ 132,505
Oct 14, 11 AM $ 133.59
+1.53%
$ 1.82 million $ 132,631
Oct 14, 10 AM $ 131.39
-1.07%
$ 1.6 million $ 134,556
Oct 14, 9 AM $ 132.8
-0.20%
$ 1.61 million $ 136,133
Oct 14, 8 AM $ 133.08
-0.99%
$ 1.62 million $ 147,679
Oct 14, 7 AM $ 134.33
+0.04%
$ 1.64 million $ 144,468
Oct 14, 6 AM $ 134.24
-0.29%
$ 1.63 million $ 150,341
Oct 14, 5 AM $ 134.51
-1.27%
$ 1.63 million $ 147,021
Oct 14, 4 AM $ 136.17
-0.60%
$ 1.65 million $ 136,823
Oct 14, 3 AM $ 137.08
-0.70%
$ 1.66 million $ 116,385
Oct 14, 2 AM $ 138
-0.32%
$ 1.68 million $ 121,787
Oct 14, 1 AM $ 138.53
-0.17%
$ 1.68 million $ 148,057
Oct 14, 12 AM $ 138.77
+0.27%
$ 1.69 million $ 223,271
Oct 13, 11 PM $ 138.4
+0.06%
$ 1.68 million $ 256,837
Oct 13, 10 PM $ 138.32
-0.06%
$ 1.68 million $ 256,619
Oct 13, 9 PM $ 138.36
+0.18%
$ 1.68 million $ 256,506
Oct 13, 8 PM $ 138.12
-0.02%
$ 1.68 million $ 256,128
Oct 13, 7 PM $ 138.15
+0.36%
$ 1.68 million $ 257,126
Oct 13, 6 PM $ 137.57
+0.26%
$ 1.67 million $ 257,261
Oct 13, 5 PM $ 137.22
-0.05%
$ 1.67 million $ 275,560
Oct 13, 4 PM $ 137.22
-0.37%
$ 1.67 million $ 275,801
Oct 13, 3 PM $ 137.63
+0.42%
$ 1.67 million $ 275,626
Oct 13, 2 PM $ 137.1
-2.00%
$ 1.66 million $ 275,424
Oct 13, 1 PM $ 139.84
+0.89%
$ 1.7 million $ 275,909
Oct 13, 12 PM $ 138.65
+0.23%
$ 1.69 million $ 273,785
Oct 13, 11 AM $ 138.33
-0.80%
$ 1.68 million $ 273,535
Oct 13, 10 AM $ 139.17
-0.14%
$ 1.64 million $ 270,129
Oct 13, 9 AM $ 139.37
+1.15%
$ 1.65 million $ 268,389
Oct 13, 8 AM $ 137.76
+0.74%
$ 1.63 million $ 257,490
Oct 13, 7 AM $ 137.02
+0.65%
$ 1.62 million $ 258,138
Oct 13, 6 AM $ 136.13
-0.10%
$ 1.61 million $ 252,340
Oct 13, 5 AM $ 136.27
+0.27%
$ 1.61 million $ 246,190
Oct 13, 4 AM $ 135.76
+1.84%
$ 1.61 million $ 245,283
Oct 13, 3 AM $ 133.26
-1.91%
$ 1.58 million $ 242,918
Oct 13, 2 AM $ 135.89
-0.31%
$ 1.61 million $ 235,534
Oct 13, 1 AM $ 136.31
-1.52%
$ 1.61 million $ 208,615
Oct 13, 12 AM $ 138.42
+1.60%
$ 1.64 million $ 133,629