Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 14
Download
Date Close Price change Market cap Trading volume
Aug 6, 3 AM $61.99
-0.16%
$88.85 million $2.19 million
Aug 6, 2 AM $62.09
+0.85%
$88.99 million $2.2 million
Aug 6, 1 AM $61.56
-0.17%
$88.24 million $2.2 million
Aug 6, 12 AM $61.68
-0.35%
$88.4 million $2.19 million
Aug 5, 11 PM $61.93
-0.74%
$88.76 million $2.18 million
Aug 5, 10 PM $62.39
+0.50%
$89.43 million $2.17 million
Aug 5, 9 PM $62.08
-0.11%
$88.99 million $2.17 million
Aug 5, 8 PM $62.18
-1.88%
$89.13 million $2.09 million
Aug 5, 7 PM $63.37
+0.15%
$90.38 million $2.01 million
Aug 5, 6 PM $63.27
-0.23%
$90.24 million $1.99 million
Aug 5, 5 PM $63.46
+0.89%
$90.5 million $1.98 million
Aug 5, 4 PM $62.91
+1.29%
$89.68 million $1.97 million
Aug 5, 3 PM $62.11
+0.86%
$88.53 million $2 million
Aug 5, 2 PM $61.56
+0.30%
$87.74 million $2 million
Aug 5, 1 PM $61.41
-0.61%
$87.53 million $1.98 million
Aug 5, 12 PM $61.78
-2.78%
$88.07 million $1.71 million
Aug 5, 11 AM $63.54
-4.99%
$90.57 million $1.38 million
Aug 5, 10 AM $66.86
+3.91%
$95.3 million $1.18 million
Aug 5, 9 AM $64.34
+0.60%
$91.72 million $920,763
Aug 5, 8 AM $63.97
+0.75%
$91.18 million $912,992
Aug 5, 7 AM $63.47
+0.06%
$90.52 million $907,705
Aug 5, 6 AM $63.42
-0.61%
$90.46 million $907,324
Aug 5, 5 AM $63.81
+0.60%
$91.01 million $902,510
Aug 5, 4 AM $63.43
+0.22%
$90.47 million $917,882
Aug 5, 3 AM $63.29
-0.10%
$90.27 million $914,339
Aug 5, 2 AM $63.36
+0.01%
$90.37 million $910,814
Aug 5, 1 AM $63.35
+0.64%
$90.36 million $908,610
Aug 5, 12 AM $62.95
-1.24%
$89.79 million $913,644
Aug 4, 11 PM $63.77
+0.39%
$90.96 million $932,612
Aug 4, 10 PM $63.52
-0.13%
$90.6 million $928,782
Aug 4, 9 PM $63.61
-0.40%
$90.73 million $929,534
Aug 4, 8 PM $63.86
+0.30%
$91.09 million $917,287
Aug 4, 7 PM $63.67
-0.24%
$91.09 million $891,636
Aug 4, 6 PM $63.82
+1.01%
$91.31 million $895,906
Aug 4, 5 PM $63.18
+0.12%
$90.39 million $893,791
Aug 4, 4 PM $63.11
-0.14%
$90.28 million $897,893
Aug 4, 3 PM $63.2
+1.32%
$90.41 million $877,422
Aug 4, 2 PM $62.37
+1.30%
$89.24 million $885,062
Aug 4, 1 PM $61.58
+1.81%
$88.09 million $991,113
Aug 4, 12 PM $60.48
-0.52%
$86.52 million $1.04 million
Aug 4, 11 AM $60.79
+0.78%
$86.97 million $1.05 million
Aug 4, 10 AM $60.32
+0.36%
$86.3 million $1.07 million
Aug 4, 9 AM $60.11
-0.18%
$85.99 million $1.06 million
Aug 4, 8 AM $60.21
-0.94%
$86.14 million $1.12 million
Aug 4, 7 AM $60.78
+0.42%
$86.98 million $1.14 million
Aug 4, 6 AM $60.53
-0.23%
$86.61 million $1.14 million
Aug 4, 5 AM $60.67
-0.10%
$86.81 million $1.14 million
Aug 4, 4 AM $60.73
+0.34%
$86.89 million $1.12 million
Aug 4, 3 AM $60.52
+0.16%
$86.59 million $1.12 million
Aug 4, 2 AM $60.42
+0.12%
$86.46 million $1.13 million