Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 97
Download
Date Close Price change Market cap Trading volume
Oct 8, 10 PM $ 150.77
-0.15%
$ 1.69 million $ 85,119
Oct 8, 9 PM $ 150.97
+0.05%
$ 1.69 million $ 84,817
Oct 8, 8 PM $ 150.84
+0.48%
$ 1.69 million $ 85,011
Oct 8, 7 PM $ 150.06
+1.96%
$ 1.68 million $ 89,518
Oct 8, 6 PM $ 147.11
-0.80%
$ 1.64 million $ 89,438
Oct 8, 5 PM $ 148.41
+0.40%
$ 1.66 million $ 92,170
Oct 8, 4 PM $ 147.69
-0.65%
$ 1.74 million $ 90,141
Oct 8, 3 PM $ 148.65
+1.85%
$ 1.74 million $ 90,437
Oct 8, 2 PM $ 145.84
-0.83%
$ 1.71 million $ 94,278
Oct 8, 1 PM $ 147.06
-2.08%
$ 1.72 million $ 96,323
Oct 8, 12 PM $ 150.26
-0.25%
$ 1.77 million $ 93,830
Oct 8, 11 AM $ 150.62
+0.36%
$ 1.77 million $ 93,945
Oct 8, 10 AM $ 150.08
+0.03%
$ 1.76 million $ 93,616
Oct 8, 9 AM $ 150.13
-0.64%
$ 1.76 million $ 93,798
Oct 8, 8 AM $ 151.19
+1.82%
$ 1.78 million $ 94,055
Oct 8, 7 AM $ 148.4
+0.13%
$ 1.74 million $ 94,365
Oct 8, 6 AM $ 148.15
+0.01%
$ 1.74 million $ 94,162
Oct 8, 5 AM $ 148.13
-0.03%
$ 1.74 million $ 93,542
Oct 8, 4 AM $ 148.28
-0.13%
$ 1.74 million $ 93,721
Oct 8, 3 AM $ 148.49
+0.02%
$ 1.75 million $ 92,839
Oct 8, 2 AM $ 148.36
-0.34%
$ 1.74 million $ 92,800
Oct 8, 1 AM $ 148.88
-0.01%
$ 1.75 million $ 93,226
Oct 8, 12 AM $ 148.98
-0.06%
$ 1.75 million $ 94,276
Oct 7, 11 PM $ 149.06
-0.24%
$ 1.75 million $ 94,611
Oct 7, 10 PM $ 149.4
+0.10%
$ 1.76 million $ 94,751
Oct 7, 9 PM $ 149.26
-0.01%
$ 1.75 million $ 95,009
Oct 7, 8 PM $ 149.23
+0.05%
$ 1.75 million $ 95,507
Oct 7, 7 PM $ 149.16
+0.40%
$ 1.75 million $ 393,227
Oct 7, 6 PM $ 148.56
+1.16%
$ 1.73 million $ 393,597
Oct 7, 5 PM $ 146.87
-0.38%
$ 1.71 million $ 403,396
Oct 7, 4 PM $ 147.43
+0.97%
$ 1.72 million $ 418,882
Oct 7, 3 PM $ 145.36
-3.09%
$ 1.69 million $ 428,145
Oct 7, 2 PM $ 150.02
-1.57%
$ 1.75 million $ 429,365
Oct 7, 1 PM $ 152.41
+0.20%
$ 1.77 million $ 408,586
Oct 7, 12 PM $ 152.1
+0.62%
$ 1.77 million $ 611,170
Oct 7, 11 AM $ 151.23
+0.09%
$ 1.76 million $ 613,557
Oct 7, 10 AM $ 151.08
-0.14%
$ 1.76 million $ 616,770
Oct 7, 9 AM $ 151.29
+2.39%
$ 1.76 million $ 619,349
Oct 7, 8 AM $ 147.77
-0.49%
$ 1.72 million $ 610,311
Oct 7, 7 AM $ 148.5
-0.29%
$ 1.73 million $ 622,666
Oct 7, 6 AM $ 148.93
-0.12%
$ 1.74 million $ 628,650
Oct 7, 5 AM $ 149.11
-0.48%
$ 1.74 million $ 626,252
Oct 7, 4 AM $ 149.83
+0.24%
$ 1.75 million $ 625,678
Oct 7, 3 AM $ 149.47
-0.06%
$ 1.74 million $ 625,759
Oct 7, 2 AM $ 149.55
-0.08%
$ 1.74 million $ 696,901
Oct 7, 1 AM $ 149.67
-0.19%
$ 1.74 million $ 736,850
Oct 7, 12 AM $ 149.96
+0.18%
$ 1.75 million $ 774,611
Oct 6, 11 PM $ 149.69
-0.11%
$ 1.75 million $ 777,396
Oct 6, 10 PM $ 149.85
-0.04%
$ 1.75 million $ 763,813
Oct 6, 9 PM $ 149.9
+0.38%
$ 1.75 million $ 762,022