Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 15
Download
Date Close Price change Market cap Trading volume
Aug 4, 2 AM $60.42
+0.12%
$86.46 million $1.13 million
Aug 4, 1 AM $60.35
+0.94%
$86.35 million $1.14 million
Aug 4, 12 AM $59.79
-0.88%
$85.55 million $1.14 million
Aug 3, 11 PM $60.34
-0.28%
$86.34 million $1.14 million
Aug 3, 10 PM $60.51
-0.20%
$86.59 million $1.14 million
Aug 3, 9 PM $60.63
+0.05%
$86.76 million $1.13 million
Aug 3, 8 PM $60.61
-0.12%
$86.72 million $1.13 million
Aug 3, 7 PM $60.68
-0.39%
$86.73 million $1.13 million
Aug 3, 6 PM $60.92
+0.31%
$87.06 million $1.12 million
Aug 3, 5 PM $60.73
+1.14%
$86.78 million $1.12 million
Aug 3, 4 PM $60.04
+0.56%
$85.8 million $1.1 million
Aug 3, 3 PM $59.7
-0.36%
$85.32 million $1.1 million
Aug 3, 2 PM $59.92
+0.33%
$85.63 million $1.07 million
Aug 3, 1 PM $59.73
+1.54%
$85.35 million $915,613
Aug 3, 12 PM $58.82
-0.26%
$84.06 million $764,521
Aug 3, 11 AM $58.99
-0.33%
$84.3 million $741,522
Aug 3, 10 AM $59.18
-0.62%
$84.58 million $723,715
Aug 3, 9 AM $59.55
-3.12%
$85.1 million $720,373
Aug 3, 8 AM $61.47
-0.40%
$87.84 million $658,344
Aug 3, 7 AM $61.71
-0.12%
$88.34 million $632,268
Aug 3, 6 AM $61.79
-0.40%
$88.45 million $632,742
Aug 3, 5 AM $62.04
+0.13%
$88.87 million $625,749
Aug 3, 4 AM $61.95
+0.55%
$88.75 million $626,581
Aug 3, 3 AM $61.62
-0.68%
$88.27 million $631,656
Aug 3, 2 AM $62.04
+0.18%
$88.87 million $619,493
Aug 3, 1 AM $61.93
+0.04%
$88.72 million $607,450
Aug 3, 12 AM $61.89
+0.94%
$88.67 million $599,132
Aug 2, 11 PM $61.32
+0.00%
$87.84 million $570,497
Aug 2, 10 PM $61.32
-0.53%
$87.84 million $570,736
Aug 2, 9 PM $61.64
+0.23%
$88.3 million $568,348
Aug 2, 8 PM $61.5
+0.38%
$88.1 million $567,111
Aug 2, 7 PM $61.27
+0.28%
$87.86 million $568,345
Aug 2, 6 PM $61.1
+0.35%
$87.62 million $571,531
Aug 2, 5 PM $60.88
-0.08%
$87.3 million $575,379
Aug 2, 4 PM $60.93
+0.25%
$87.37 million $574,853
Aug 2, 3 PM $60.78
+0.17%
$87.15 million $571,857
Aug 2, 2 PM $60.68
+0.17%
$87.01 million $581,866
Aug 2, 1 PM $60.57
-0.39%
$86.86 million $577,283
Aug 2, 12 PM $60.81
+0.12%
$87.21 million $606,085
Aug 2, 11 AM $60.74
-0.53%
$87.1 million $615,623
Aug 2, 10 AM $61.06
-0.09%
$87.56 million $616,923
Aug 2, 9 AM $61.12
-0.01%
$87.64 million $617,627
Aug 2, 8 AM $61.13
-0.65%
$87.65 million $622,860
Aug 2, 7 AM $61.52
+0.23%
$88.24 million $618,590
Aug 2, 6 AM $61.38
-0.21%
$88.03 million $614,429
Aug 2, 5 AM $61.51
+0.30%
$88.22 million $611,067
Aug 2, 4 AM $61.33
+0.14%
$87.96 million $608,503
Aug 2, 3 AM $61.24
-0.41%
$87.84 million $602,228
Aug 2, 2 AM $61.5
+1.02%
$88.2 million $604,236
Aug 2, 1 AM $60.87
+0.16%
$87.31 million $720,033