Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 98
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 8 PM $ 149.34
+0.43%
$ 1.74 million $ 761,735
Oct 6, 7 PM $ 148.7
-0.58%
$ 1.49 million $ 759,653
Oct 6, 6 PM $ 149.58
-1.30%
$ 1.5 million $ 745,010
Oct 6, 5 PM $ 151.34
+0.57%
$ 1.52 million $ 720,010
Oct 6, 4 PM $ 150.48
+0.52%
$ 1.51 million $ 685,655
Oct 6, 3 PM $ 149.7
+1.39%
$ 1.51 million $ 671,494
Oct 6, 2 PM $ 147.64
-2.23%
$ 1.48 million $ 590,257
Oct 6, 1 PM $ 151.01
-1.03%
$ 1.52 million $ 189,942
Oct 6, 12 PM $ 152.38
-0.24%
$ 1.53 million $ 191,144
Oct 6, 11 AM $ 152.75
+0.26%
$ 1.53 million $ 191,898
Oct 6, 10 AM $ 152.36
+0.08%
$ 1.53 million $ 191,875
Oct 6, 9 AM $ 152.24
+0.83%
$ 1.53 million $ 191,988
Oct 6, 8 AM $ 150.99
+1.75%
$ 1.52 million $ 191,697
Oct 6, 7 AM $ 148.44
-0.80%
$ 1.5 million $ 188,599
Oct 6, 6 AM $ 149.56
+0.32%
$ 1.5 million $ 180,269
Oct 6, 5 AM $ 149.1
-0.47%
$ 1.5 million $ 180,818
Oct 6, 4 AM $ 149.8
+0.77%
$ 1.51 million $ 180,217
Oct 6, 3 AM $ 148.66
-0.09%
$ 1.49 million $ 175,445
Oct 6, 2 AM $ 148.8
-0.46%
$ 1.49 million $ 143,770
Oct 6, 1 AM $ 149.49
-0.61%
$ 1.5 million $ 106,026
Oct 6, 12 AM $ 150.29
+2.08%
$ 1.51 million $ 80,876
Oct 5, 11 PM $ 147.22
-0.07%
$ 1.48 million $ 80,331
Oct 5, 10 PM $ 147.32
+0.01%
$ 1.48 million $ 80,930
Oct 5, 9 PM $ 147.32
-0.06%
$ 1.48 million $ 80,756
Oct 5, 8 PM $ 147.47
+0.01%
$ 1.48 million $ 80,241
Oct 5, 7 PM $ 147.48
+0.06%
$ 1.48 million $ 80,169
Oct 5, 6 PM $ 147.34
+0.08%
$ 1.48 million $ 80,604
Oct 5, 5 PM $ 147.22
-0.21%
$ 1.48 million $ 79,821
Oct 5, 4 PM $ 147.53
-0.39%
$ 1.48 million $ 79,997
Oct 5, 3 PM $ 148.11
+0.52%
$ 1.49 million $ 80,261
Oct 5, 2 PM $ 147.43
-0.34%
$ 1.48 million $ 80,160
Oct 5, 1 PM $ 147.94
+0.31%
$ 1.49 million $ 80,598
Oct 5, 12 PM $ 147.47
-0.06%
$ 1.48 million $ 80,075
Oct 5, 11 AM $ 147.55
+0.10%
$ 1.48 million $ 79,025
Oct 5, 10 AM $ 147.4
+1.78%
$ 1.48 million $ 82,118
Oct 5, 9 AM $ 144.84
-0.03%
$ 1.46 million $ 82,035
Oct 5, 8 AM $ 144.89
-0.03%
$ 1.46 million $ 81,846
Oct 5, 7 AM $ 144.94
-0.36%
$ 1.46 million $ 82,260
Oct 5, 6 AM $ 145.59
+0.04%
$ 1.46 million $ 82,164
Oct 5, 5 AM $ 145.53
+0.23%
$ 1.46 million $ 81,519
Oct 5, 4 AM $ 145.19
+0.09%
$ 1.46 million $ 78,035
Oct 5, 3 AM $ 145.07
-0.22%
$ 1.46 million $ 78,401
Oct 5, 2 AM $ 145.46
+0.40%
$ 1.46 million $ 78,651
Oct 5, 1 AM $ 145.09
+0.04%
$ 1.46 million $ 77,822
Oct 5, 12 AM $ 145
+0.27%
$ 1.46 million $ 78,152
Oct 4, 11 PM $ 144.6
+0.10%
$ 1.45 million $ 77,958
Oct 4, 10 PM $ 144.46
-0.09%
$ 1.45 million $ 77,711
Oct 4, 9 PM $ 144.59
+0.04%
$ 1.45 million $ 77,684