Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 38
Download
Date Close Price change Market cap Trading volume
Jun 17, 7 PM $81.21
-3.69%
$19.68 million $2.09 million
Jun 17, 6 PM $84.43
+1.63%
$20.46 million $2.06 million
Jun 17, 5 PM $83.08
+1.22%
$20.13 million $1.79 million
Jun 17, 4 PM $82.11
-0.95%
$19.9 million $1.79 million
Jun 17, 3 PM $82.9
+2.11%
$20.09 million $1.79 million
Jun 17, 2 PM $81.19
+1.12%
$19.67 million $1.78 million
Jun 17, 1 PM $80.29
+1.10%
$19.46 million $1.74 million
Jun 17, 12 PM $79.41
-0.01%
$19.24 million $1.79 million
Jun 17, 11 AM $79.42
-0.46%
$19.25 million $1.78 million
Jun 17, 10 AM $79.78
-0.12%
$19.33 million $1.77 million
Jun 17, 9 AM $79.88
+0.10%
$19.36 million $1.77 million
Jun 17, 8 AM $79.8
-0.68%
$19.34 million $1.74 million
Jun 17, 7 AM $80.35
+0.00%
$19.47 million $1.74 million
Jun 17, 6 AM $80.35
+0.09%
$19.47 million $1.71 million
Jun 17, 5 AM $80.28
-0.49%
$19.45 million $1.71 million
Jun 17, 4 AM $80.67
-0.12%
$19.55 million $1.75 million
Jun 17, 3 AM $80.77
+0.22%
$19.57 million $1.76 million
Jun 17, 2 AM $80.59
-0.07%
$19.53 million $1.76 million
Jun 17, 1 AM $80.64
+0.10%
$19.54 million $1.76 million
Jun 17, 12 AM $80.56
+0.64%
$19.52 million $1.77 million
Jun 16, 11 PM $80.05
-0.10%
$19.4 million $1.75 million
Jun 16, 10 PM $80.13
+0.47%
$19.42 million $1.77 million
Jun 16, 9 PM $79.75
+0.02%
$19.33 million $1.78 million
Jun 16, 8 PM $79.74
+0.10%
$19.32 million $1.78 million
Jun 16, 7 PM $79.66
-1.93%
$19.3 million $1.79 million
Jun 16, 6 PM $81.23
-0.22%
$19.68 million $1.83 million
Jun 16, 5 PM $81.41
+0.17%
$19.73 million $1.82 million
Jun 16, 4 PM $81.27
+0.16%
$19.69 million $1.81 million
Jun 16, 3 PM $81.14
+1.54%
$19.66 million $1.83 million
Jun 16, 2 PM $79.9
-2.30%
$19.36 million $1.79 million
Jun 16, 1 PM $81.79
-2.62%
$19.82 million $1.8 million
Jun 16, 12 PM $83.99
-0.13%
$20.35 million $1.89 million
Jun 16, 11 AM $84.1
-0.29%
$20.38 million $1.89 million
Jun 16, 10 AM $84.35
+0.06%
$20.44 million $1.9 million
Jun 16, 9 AM $84.3
-0.39%
$20.43 million $1.89 million
Jun 16, 8 AM $84.62
+0.71%
$20.51 million $1.88 million
Jun 16, 7 AM $84
+0.00%
$20.36 million $1.87 million
Jun 16, 6 AM $84
+0.44%
$20.36 million $1.86 million
Jun 16, 5 AM $83.64
+0.24%
$20.27 million $1.88 million
Jun 16, 4 AM $83.43
-0.18%
$20.22 million $1.84 million
Jun 16, 3 AM $83.57
+0.79%
$20.25 million $1.83 million
Jun 16, 2 AM $82.92
-0.49%
$20.09 million $1.79 million
Jun 16, 1 AM $83.33
+0.26%
$20.19 million $1.82 million
Jun 16, 12 AM $83.13
-0.55%
$20.15 million $1.83 million
Jun 15, 11 PM $83.55
+0.40%
$20.25 million $1.94 million
Jun 15, 10 PM $83.21
-0.37%
$20.16 million $1.94 million
Jun 15, 9 PM $83.52
-0.38%
$20.24 million $1.92 million
Jun 15, 8 PM $83.84
+0.99%
$20.32 million $1.94 million
Jun 15, 7 PM $82.98
-0.55%
$20.11 million $1.93 million
Jun 15, 6 PM $83.5
-1.38%
$20.23 million $1.87 million