Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 3 PM $89.15
-2.54%
$116.51 million $1.47 million
Aug 24, 2 PM $91.48
+3.62%
$119.55 million $1.43 million
Aug 24, 1 PM $88.29
-1.81%
$115.39 million $1.03 million
Aug 24, 12 PM $89.92
+1.14%
$117.52 million $864,371
Aug 24, 11 AM $88.91
+0.85%
$116.19 million $857,625
Aug 24, 10 AM $88.16
+0.64%
$115.21 million $854,771
Aug 24, 9 AM $87.59
+0.78%
$114.47 million $832,621
Aug 24, 8 AM $86.92
-0.81%
$113.59 million $827,020
Aug 24, 7 AM $87.63
+0.30%
$114.56 million $797,459
Aug 24, 6 AM $87.36
+0.69%
$114.22 million $788,987
Aug 24, 5 AM $86.77
+0.09%
$113.38 million $785,298
Aug 24, 4 AM $86.69
+0.74%
$113.28 million $783,651
Aug 24, 3 AM $86.05
-1.80%
$112.45 million $766,137
Aug 24, 2 AM $87.63
-0.25%
$114.51 million $754,506
Aug 24, 1 AM $87.85
-0.47%
$114.8 million $749,947
Aug 24, 12 AM $88.26
-1.30%
$115.34 million $741,034
Aug 23, 11 PM $89.42
+0.84%
$116.86 million $732,697
Aug 23, 10 PM $88.68
-0.02%
$115.88 million $728,223
Aug 23, 9 PM $88.7
+0.40%
$115.91 million $724,250
Aug 23, 8 PM $88.35
-0.18%
$115.45 million $724,953
Aug 23, 7 PM $88.5
-0.36%
$115.71 million $719,946
Aug 23, 6 PM $88.83
+0.09%
$116.13 million $721,162
Aug 23, 5 PM $88.75
-0.22%
$116.03 million $721,904
Aug 23, 4 PM $89.08
+0.29%
$116.47 million $716,422
Aug 23, 3 PM $88.83
+0.26%
$116.13 million $714,519
Aug 23, 2 PM $88.6
+0.06%
$115.84 million $704,437
Aug 23, 1 PM $88.54
-0.03%
$115.77 million $719,545
Aug 23, 12 PM $88.57
+0.11%
$115.8 million $725,689
Aug 23, 11 AM $88.47
+0.53%
$115.67 million $726,204
Aug 23, 10 AM $88.01
+0.22%
$115.07 million $718,834
Aug 23, 9 AM $87.81
+0.16%
$114.81 million $716,871
Aug 23, 8 AM $87.67
+0.47%
$114.63 million $717,983
Aug 23, 7 AM $87.26
+0.15%
$114.09 million $721,951
Aug 23, 6 AM $87.13
+0.12%
$113.91 million $740,641
Aug 23, 5 AM $87.03
+0.53%
$113.77 million $749,871
Aug 23, 4 AM $86.57
-0.90%
$113.17 million $795,021
Aug 23, 3 AM $87.36
-0.66%
$114.2 million $799,542
Aug 23, 2 AM $87.94
-0.20%
$114.96 million $832,907
Aug 23, 1 AM $88.11
+0.11%
$115.18 million $848,277
Aug 23, 12 AM $88.01
+0.80%
$115.06 million $870,064
Aug 22, 11 PM $87.31
+0.18%
$114.14 million $874,342
Aug 22, 10 PM $87.16
+0.03%
$113.94 million $887,304
Aug 22, 9 PM $87.13
-0.43%
$113.9 million $895,899
Aug 22, 8 PM $87.5
-0.09%
$114.39 million $906,231
Aug 22, 7 PM $87.58
+0.23%
$114.49 million $930,198
Aug 22, 6 PM $87.38
+0.04%
$114.23 million $945,307
Aug 22, 5 PM $87.34
-0.08%
$114.15 million $987,065
Aug 22, 4 PM $87.42
+0.53%
$114.24 million $1.01 million
Aug 22, 3 PM $86.95
-0.25%
$113.63 million $1.04 million
Aug 22, 2 PM $87.15
-0.52%
$113.89 million $1.08 million