Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 95
Download
Date Close Price change Market cap Trading volume
Oct 13, 12 AM $ 138.42
+1.60%
$ 1.64 million $ 133,629
Oct 12, 11 PM $ 136.25
-0.12%
$ 1.61 million $ 85,389
Oct 12, 10 PM $ 136.26
+1.00%
$ 1.61 million $ 85,347
Oct 12, 9 PM $ 134.84
-0.41%
$ 1.59 million $ 85,264
Oct 12, 8 PM $ 135.4
+1.06%
$ 1.6 million $ 84,989
Oct 12, 7 PM $ 134.04
+0.03%
$ 1.59 million $ 84,574
Oct 12, 6 PM $ 133.93
-0.91%
$ 1.58 million $ 85,671
Oct 12, 5 PM $ 135.06
-0.44%
$ 1.6 million $ 85,668
Oct 12, 4 PM $ 135.62
-0.58%
$ 1.6 million $ 85,505
Oct 12, 3 PM $ 135.29
+0.35%
$ 1.6 million $ 85,269
Oct 12, 2 PM $ 134.78
+0.93%
$ 1.57 million $ 85,797
Oct 12, 1 PM $ 133.54
-1.11%
$ 1.58 million $ 86,086
Oct 12, 12 PM $ 135.04
+1.79%
$ 1.6 million $ 86,306
Oct 12, 11 AM $ 132.67
-1.12%
$ 1.57 million $ 86,687
Oct 12, 10 AM $ 134.22
+1.52%
$ 1.59 million $ 87,168
Oct 12, 9 AM $ 133.98
+1.02%
$ 1.56 million $ 87,238
Oct 12, 8 AM $ 132.62
+0.77%
$ 1.57 million $ 88,030
Oct 12, 7 AM $ 131.71
+0.05%
$ 1.56 million $ 101,147
Oct 12, 6 AM $ 131.76
-1.54%
$ 1.56 million $ 100,772
Oct 12, 5 AM $ 133.82
+0.90%
$ 1.58 million $ 101,041
Oct 12, 4 AM $ 132.71
-0.03%
$ 1.57 million $ 101,537
Oct 12, 3 AM $ 132.63
-0.77%
$ 1.57 million $ 101,652
Oct 12, 2 AM $ 133.6
+0.93%
$ 1.58 million $ 101,131
Oct 12, 1 AM $ 132.26
+0.54%
$ 1.56 million $ 101,295
Oct 12, 12 AM $ 131.47
-0.82%
$ 1.55 million $ 101,330
Oct 11, 11 PM $ 132.56
-0.07%
$ 1.57 million $ 94,384
Oct 11, 10 PM $ 132.66
-0.12%
$ 1.57 million $ 94,212
Oct 11, 9 PM $ 133.02
-0.13%
$ 1.57 million $ 94,754
Oct 11, 8 PM $ 133.11
-0.44%
$ 1.57 million $ 97,217
Oct 11, 7 PM $ 133.56
-2.00%
$ 1.58 million $ 102,738
Oct 11, 6 PM $ 136.3
-0.06%
$ 1.61 million $ 102,304
Oct 11, 5 PM $ 136.37
-0.14%
$ 1.61 million $ 103,087
Oct 11, 4 PM $ 136.57
+0.81%
$ 1.61 million $ 102,952
Oct 11, 3 PM $ 135.47
-1.01%
$ 1.6 million $ 103,665
Oct 11, 2 PM $ 136.86
+0.11%
$ 1.62 million $ 123,323
Oct 11, 1 PM $ 136.81
+0.49%
$ 1.62 million $ 119,535
Oct 11, 12 PM $ 136.16
+0.03%
$ 1.61 million $ 122,126
Oct 11, 11 AM $ 136.07
+0.02%
$ 1.54 million $ 119,592
Oct 11, 10 AM $ 135.95
-0.65%
$ 1.54 million $ 118,593
Oct 11, 9 AM $ 136.84
+1.30%
$ 1.55 million $ 117,970
Oct 11, 8 AM $ 135.08
-0.21%
$ 1.53 million $ 116,540
Oct 11, 7 AM $ 135.36
+0.56%
$ 1.53 million $ 116,572
Oct 11, 6 AM $ 134.63
-1.29%
$ 1.52 million $ 116,946
Oct 11, 5 AM $ 135.86
+0.18%
$ 1.54 million $ 117,365
Oct 11, 4 AM $ 135.62
+0.94%
$ 1.53 million $ 118,068
Oct 11, 3 AM $ 134.35
-0.26%
$ 1.52 million $ 118,142
Oct 11, 2 AM $ 134.7
+0.35%
$ 1.52 million $ 118,674
Oct 11, 1 AM $ 134.23
+0.02%
$ 1.52 million $ 118,071
Oct 11, 12 AM $ 134.21
+0.77%
$ 1.52 million $ 117,765
Oct 10, 11 PM $ 133.18
-0.69%
$ 1.51 million $ 117,223