Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 2 PM $87.15
-0.52%
$113.89 million $1.08 million
Aug 22, 1 PM $87.61
-0.12%
$114.49 million $1.52 million
Aug 22, 12 PM $87.72
+0.39%
$114.63 million $1.85 million
Aug 22, 11 AM $87.38
+0.05%
$114.19 million $1.85 million
Aug 22, 10 AM $87.33
-0.03%
$114.12 million $1.89 million
Aug 22, 9 AM $87.36
-0.34%
$114.16 million $1.9 million
Aug 22, 8 AM $87.66
-0.57%
$114.55 million $1.96 million
Aug 22, 7 AM $88.16
-0.54%
$116.19 million $1.99 million
Aug 22, 6 AM $88.63
+0.17%
$116.82 million $2.01 million
Aug 22, 5 AM $88.48
-2.16%
$116.61 million $2.05 million
Aug 22, 4 AM $90.44
+0.13%
$119.19 million $2.01 million
Aug 22, 3 AM $90.32
+0.56%
$119.03 million $2 million
Aug 22, 2 AM $89.81
+0.58%
$118.37 million $1.97 million
Aug 22, 1 AM $89.29
-0.24%
$117.68 million $1.96 million
Aug 22, 12 AM $89.51
+0.98%
$117.97 million $1.97 million
Aug 21, 11 PM $88.64
-0.27%
$116.82 million $1.98 million
Aug 21, 10 PM $88.88
-0.43%
$117.14 million $1.98 million
Aug 21, 9 PM $89.26
+1.34%
$117.64 million $1.99 million
Aug 21, 8 PM $88.08
-0.21%
$116.08 million $2.01 million
Aug 21, 7 PM $88.27
+0.50%
$117.58 million $2.01 million
Aug 21, 6 PM $87.83
+1.12%
$116.98 million $2 million
Aug 21, 5 PM $86.86
-0.05%
$115.72 million $1.98 million
Aug 21, 4 PM $86.9
-1.95%
$115.78 million $1.97 million
Aug 21, 3 PM $88.63
-0.82%
$118.08 million $1.99 million
Aug 21, 2 PM $89.36
-2.19%
$119.06 million $2.11 million
Aug 21, 1 PM $91.36
+3.85%
$121.72 million $1.95 million
Aug 21, 12 PM $87.98
-0.42%
$117.21 million $2.08 million
Aug 21, 11 AM $88.35
-1.05%
$117.71 million $2.11 million
Aug 21, 10 AM $89.29
-0.08%
$118.96 million $2.09 million
Aug 21, 9 AM $89.3
-1.13%
$118.98 million $2.12 million
Aug 21, 8 AM $90.32
+3.56%
$120.34 million $2.09 million
Aug 21, 7 AM $87.22
+1.32%
$116.59 million $2.13 million
Aug 21, 6 AM $86.08
+0.47%
$115.08 million $2.1 million
Aug 21, 5 AM $85.68
+0.66%
$114.67 million $2.07 million
Aug 21, 4 AM $85.12
+0.44%
$113.91 million $2.08 million
Aug 21, 3 AM $84.75
-0.10%
$113.41 million $2.08 million
Aug 21, 2 AM $84.83
-0.70%
$113.53 million $2.09 million
Aug 21, 1 AM $85.43
+1.33%
$114.33 million $2.1 million
Aug 21, 12 AM $84.31
+0.24%
$112.83 million $2.09 million
Aug 20, 11 PM $84.11
+0.82%
$112.57 million $2.07 million
Aug 20, 10 PM $83.43
-0.19%
$111.66 million $2.07 million
Aug 20, 9 PM $83.59
-0.19%
$111.86 million $2.08 million
Aug 20, 8 PM $83.75
+0.57%
$112.08 million $2.09 million
Aug 20, 7 PM $83.28
+0.96%
$111.58 million $2.09 million
Aug 20, 6 PM $82.49
-1.82%
$110.53 million $2.12 million
Aug 20, 5 PM $84.02
-1.01%
$112.67 million $2.11 million
Aug 20, 4 PM $84.87
+0.52%
$113.82 million $2.22 million
Aug 20, 3 PM $84.43
+2.31%
$113.22 million $2.21 million
Aug 20, 2 PM $82.53
+1.26%
$110.67 million $2.27 million
Aug 20, 1 PM $81.5
-1.47%
$109.3 million $2.44 million