Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 96
Download
Date Close Price change Market cap Trading volume
Oct 10, 11 PM $ 133.18
-0.69%
$ 1.51 million $ 117,223
Oct 10, 10 PM $ 134.11
+2.06%
$ 1.52 million $ 117,353
Oct 10, 9 PM $ 131.41
-0.92%
$ 1.49 million $ 116,141
Oct 10, 8 PM $ 132.68
-1.24%
$ 1.5 million $ 119,059
Oct 10, 7 PM $ 134.21
-1.20%
$ 1.52 million $ 113,464
Oct 10, 6 PM $ 135.9
-1.19%
$ 1.54 million $ 112,639
Oct 10, 5 PM $ 137.59
-0.24%
$ 1.56 million $ 111,275
Oct 10, 4 PM $ 137.83
-2.49%
$ 1.56 million $ 111,816
Oct 10, 3 PM $ 141.3
-3.49%
$ 1.6 million $ 126,087
Oct 10, 2 PM $ 147.99
-4.74%
$ 1.67 million $ 111,504
Oct 10, 1 PM $ 155.46
+2.96%
$ 1.75 million $ 110,520
Oct 10, 12 PM $ 150.9
+0.37%
$ 1.71 million $ 109,041
Oct 10, 11 AM $ 150.35
-0.02%
$ 1.7 million $ 109,462
Oct 10, 10 AM $ 150.39
-0.21%
$ 1.7 million $ 106,075
Oct 10, 9 AM $ 150.67
-0.46%
$ 1.7 million $ 110,258
Oct 10, 8 AM $ 151.23
+0.15%
$ 1.71 million $ 109,911
Oct 10, 7 AM $ 150.46
-0.56%
$ 1.7 million $ 110,151
Oct 10, 6 AM $ 151.31
-0.09%
$ 1.71 million $ 109,849
Oct 10, 5 AM $ 151.45
+0.13%
$ 1.71 million $ 109,851
Oct 10, 4 AM $ 150.78
-0.55%
$ 1.71 million $ 109,661
Oct 10, 3 AM $ 151.62
+0.40%
$ 1.71 million $ 109,707
Oct 10, 2 AM $ 151.02
+0.08%
$ 1.71 million $ 109,598
Oct 10, 1 AM $ 150.76
+0.19%
$ 1.71 million $ 106,870
Oct 10, 12 AM $ 150.47
-0.27%
$ 1.7 million $ 107,107
Oct 9, 11 PM $ 150.88
-0.29%
$ 1.7 million $ 107,646
Oct 9, 10 PM $ 151.34
+0.61%
$ 1.7 million $ 107,165
Oct 9, 9 PM $ 150.46
-0.20%
$ 1.69 million $ 107,654
Oct 9, 8 PM $ 150.78
-0.05%
$ 1.7 million $ 107,160
Oct 9, 7 PM $ 150.89
+0.17%
$ 1.7 million $ 107,710
Oct 9, 6 PM $ 150.64
+1.61%
$ 1.7 million $ 108,342
Oct 9, 5 PM $ 148.25
+0.24%
$ 1.67 million $ 108,119
Oct 9, 4 PM $ 148.88
+0.76%
$ 1.68 million $ 109,693
Oct 9, 3 PM $ 147.7
-1.38%
$ 1.66 million $ 94,480
Oct 9, 2 PM $ 150.1
-1.21%
$ 1.69 million $ 88,717
Oct 9, 1 PM $ 151.94
+1.27%
$ 1.71 million $ 88,086
Oct 9, 12 PM $ 150.03
+0.55%
$ 1.69 million $ 88,610
Oct 9, 11 AM $ 149.21
+0.28%
$ 1.68 million $ 87,093
Oct 9, 10 AM $ 148.79
-0.16%
$ 1.67 million $ 87,082
Oct 9, 9 AM $ 148.92
+0.52%
$ 1.68 million $ 85,810
Oct 9, 8 AM $ 148.14
-1.73%
$ 1.67 million $ 86,015
Oct 9, 7 AM $ 150.63
-0.16%
$ 1.69 million $ 85,619
Oct 9, 6 AM $ 150.8
+0.07%
$ 1.7 million $ 86,475
Oct 9, 5 AM $ 150.68
+0.29%
$ 1.7 million $ 86,469
Oct 9, 4 AM $ 150.21
-0.19%
$ 1.69 million $ 85,755
Oct 9, 3 AM $ 150.43
+0.40%
$ 1.69 million $ 85,869
Oct 9, 2 AM $ 149.85
-0.23%
$ 1.69 million $ 85,641
Oct 9, 1 AM $ 150.32
-0.35%
$ 1.69 million $ 85,418
Oct 9, 12 AM $ 150.93
-0.17%
$ 1.7 million $ 84,628
Oct 8, 11 PM $ 151.06
+0.17%
$ 1.69 million $ 84,552
Oct 8, 10 PM $ 150.77
-0.15%
$ 1.69 million $ 85,119