Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 99
Download
Date Close Price change Market cap Trading volume
Oct 4, 9 PM $ 144.59
+0.04%
$ 1.45 million $ 77,684
Oct 4, 8 PM $ 144.53
-0.15%
$ 1.45 million $ 77,680
Oct 4, 7 PM $ 144.75
-0.34%
$ 1.45 million $ 77,510
Oct 4, 6 PM $ 145.25
+0.24%
$ 1.46 million $ 77,260
Oct 4, 5 PM $ 145.02
-0.11%
$ 1.46 million $ 78,229
Oct 4, 4 PM $ 145.18
-0.10%
$ 1.46 million $ 78,715
Oct 4, 3 PM $ 145.32
+0.20%
$ 1.46 million $ 78,137
Oct 4, 2 PM $ 145.14
+0.15%
$ 1.46 million $ 79,054
Oct 4, 1 PM $ 144.92
-0.15%
$ 1.46 million $ 78,880
Oct 4, 12 PM $ 145.14
-0.63%
$ 1.46 million $ 79,847
Oct 4, 11 AM $ 146.06
-0.42%
$ 1.47 million $ 81,020
Oct 4, 10 AM $ 146.69
+0.22%
$ 1.47 million $ 81,119
Oct 4, 9 AM $ 146.37
-0.61%
$ 1.47 million $ 81,391
Oct 4, 8 AM $ 147.27
+0.32%
$ 1.48 million $ 81,591
Oct 4, 7 AM $ 146.71
-0.45%
$ 1.47 million $ 81,784
Oct 4, 6 AM $ 147.37
-0.15%
$ 1.48 million $ 81,559
Oct 4, 5 AM $ 147.5
+0.16%
$ 1.48 million $ 81,750
Oct 4, 4 AM $ 147.26
+0.03%
$ 1.48 million $ 82,229
Oct 4, 3 AM $ 147.29
+0.02%
$ 1.48 million $ 82,174
Oct 4, 2 AM $ 147.19
-0.21%
$ 1.48 million $ 82,234
Oct 4, 1 AM $ 147.46
+0.15%
$ 1.48 million $ 81,792
Oct 4, 12 AM $ 147.23
+0.92%
$ 1.48 million $ 80,939
Oct 3, 11 PM $ 145.94
-0.26%
$ 1.47 million $ 80,213
Oct 3, 10 PM $ 146.32
+0.66%
$ 1.47 million $ 83,258
Oct 3, 9 PM $ 145.36
-0.02%
$ 1.46 million $ 83,441
Oct 3, 8 PM $ 145.39
-0.45%
$ 1.42 million $ 83,892
Oct 3, 7 PM $ 146.04
+0.10%
$ 1.43 million $ 84,478
Oct 3, 6 PM $ 145.9
-0.45%
$ 1.43 million $ 85,246
Oct 3, 5 PM $ 146.56
-3.74%
$ 1.44 million $ 84,979
Oct 3, 4 PM $ 152.25
-0.44%
$ 1.5 million $ 85,516
Oct 3, 3 PM $ 152.56
+4.26%
$ 1.49 million $ 85,524
Oct 3, 2 PM $ 146.28
-0.05%
$ 1.43 million $ 84,880
Oct 3, 1 PM $ 146.35
-0.54%
$ 1.44 million $ 81,760
Oct 3, 12 PM $ 147.15
-1.09%
$ 1.44 million $ 82,884
Oct 3, 11 AM $ 148.74
+0.06%
$ 1.46 million $ 82,878
Oct 3, 10 AM $ 148.72
+0.05%
$ 1.46 million $ 82,392
Oct 3, 9 AM $ 148.57
-0.10%
$ 1.46 million $ 81,712
Oct 3, 8 AM $ 148.79
+0.60%
$ 1.46 million $ 81,679
Oct 3, 7 AM $ 147.81
-0.31%
$ 1.45 million $ 81,498
Oct 3, 6 AM $ 148.31
+0.02%
$ 1.45 million $ 84,670
Oct 3, 5 AM $ 148.33
+0.19%
$ 1.45 million $ 86,053
Oct 3, 4 AM $ 148.01
-0.54%
$ 1.45 million $ 85,876
Oct 3, 3 AM $ 148.82
+0.22%
$ 1.46 million $ 85,664
Oct 3, 2 AM $ 148.54
+0.12%
$ 1.45 million $ 85,337
Oct 3, 1 AM $ 148.44
-0.07%
$ 1.45 million $ 85,443
Oct 3, 12 AM $ 148.45
+0.37%
$ 1.46 million $ 85,948
Oct 2, 11 PM $ 147.9
+0.48%
$ 1.45 million $ 86,496
Oct 2, 10 PM $ 147.14
+0.11%
$ 1.44 million $ 86,357
Oct 2, 9 PM $ 147
-0.83%
$ 1.44 million $ 86,086
Oct 2, 8 PM $ 148.32
-1.42%
$ 1.46 million $ 86,201