Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 3
Download
Date Close Price change Market cap Trading volume
Aug 28, 4 PM $87.71
-1.35%
$108.74 million $2.09 million
Aug 28, 3 PM $88.95
-3.43%
$110.28 million $2.17 million
Aug 28, 2 PM $92.11
-0.19%
$114.2 million $2.21 million
Aug 28, 1 PM $92.31
-0.22%
$114.45 million $2.24 million
Aug 28, 12 PM $92.52
-0.58%
$114.71 million $2.56 million
Aug 28, 11 AM $93.06
-0.26%
$115.38 million $2.61 million
Aug 28, 10 AM $93.3
+0.78%
$115.68 million $2.62 million
Aug 28, 9 AM $92.57
-0.96%
$114.77 million $2.61 million
Aug 28, 8 AM $93.48
-0.48%
$115.9 million $2.64 million
Aug 28, 7 AM $93.93
-0.73%
$116.99 million $2.65 million
Aug 28, 6 AM $94.63
+0.41%
$117.87 million $2.66 million
Aug 28, 5 AM $94.24
+0.15%
$117.38 million $2.66 million
Aug 28, 4 AM $94.09
-0.39%
$117.2 million $2.65 million
Aug 28, 3 AM $94.46
+0.02%
$117.65 million $2.64 million
Aug 28, 2 AM $94.4
-0.74%
$117.58 million $2.64 million
Aug 28, 1 AM $95.1
-0.31%
$118.45 million $2.62 million
Aug 28, 12 AM $95.4
+0.61%
$118.82 million $2.62 million
Aug 27, 11 PM $94.82
-0.12%
$118.1 million $2.65 million
Aug 27, 10 PM $94.93
+0.08%
$118.24 million $2.68 million
Aug 27, 9 PM $94.87
+0.35%
$118.16 million $2.68 million
Aug 27, 8 PM $94.52
+0.19%
$117.74 million $2.61 million
Aug 27, 7 PM $94.39
+0.40%
$120.01 million $2.66 million
Aug 27, 6 PM $93.9
-0.57%
$119.4 million $2.7 million
Aug 27, 5 PM $94.49
-1.17%
$121.12 million $2.72 million
Aug 27, 4 PM $95.62
+0.20%
$122.58 million $2.69 million
Aug 27, 3 PM $95.43
+0.80%
$122.33 million $2.68 million
Aug 27, 2 PM $94.74
+0.22%
$121.45 million $2.99 million
Aug 27, 1 PM $94.54
+3.81%
$121.19 million $3.09 million
Aug 27, 12 PM $91.07
-0.07%
$116.74 million $2.77 million
Aug 27, 11 AM $91.14
-0.46%
$116.83 million $2.76 million
Aug 27, 10 AM $91.56
-0.62%
$117.37 million $2.76 million
Aug 27, 9 AM $92.13
+0.33%
$118.1 million $2.77 million
Aug 27, 8 AM $91.86
+1.74%
$117.76 million $2.81 million
Aug 27, 7 AM $90.27
+0.40%
$115.74 million $2.8 million
Aug 27, 6 AM $89.91
-0.46%
$115.27 million $2.83 million
Aug 27, 5 AM $90.32
+0.20%
$115.8 million $2.85 million
Aug 27, 4 AM $90.15
-0.26%
$115.59 million $2.86 million
Aug 27, 3 AM $90.38
+0.25%
$115.89 million $2.85 million
Aug 27, 2 AM $90.16
-0.21%
$115.6 million $2.84 million
Aug 27, 1 AM $90.35
+0.20%
$115.84 million $2.85 million
Aug 27, 12 AM $90.17
-0.63%
$115.61 million $2.81 million
Aug 26, 11 PM $90.74
+0.73%
$116.35 million $2.82 million
Aug 26, 10 PM $90.09
+0.03%
$115.51 million $2.83 million
Aug 26, 9 PM $90.06
+0.53%
$115.47 million $2.82 million
Aug 26, 8 PM $89.58
-0.23%
$114.86 million $2.85 million
Aug 26, 7 PM $89.79
-0.45%
$116.11 million $2.86 million
Aug 26, 6 PM $90.2
+0.88%
$116.64 million $2.91 million
Aug 26, 5 PM $89.4
+1.35%
$115.41 million $2.97 million
Aug 26, 4 PM $88.22
-0.47%
$113.87 million $2.98 million
Aug 26, 3 PM $88.63
-2.11%
$114.41 million $3 million