Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 12 PM $82.72
-0.77%
$110.93 million $2.3 million
Aug 20, 11 AM $83.36
-1.17%
$111.79 million $2.28 million
Aug 20, 10 AM $84.33
-0.20%
$113.1 million $2.28 million
Aug 20, 9 AM $84.5
+1.71%
$113.32 million $2.24 million
Aug 20, 8 AM $83.08
+2.15%
$111.41 million $2.25 million
Aug 20, 7 AM $81.26
-1.42%
$109.28 million $2.2 million
Aug 20, 6 AM $82.43
+0.98%
$110.86 million $2.2 million
Aug 20, 5 AM $81.61
+0.68%
$109.79 million $2.24 million
Aug 20, 4 AM $81.06
+0.35%
$109.04 million $2.22 million
Aug 20, 3 AM $80.78
+0.22%
$108.67 million $2.23 million
Aug 20, 2 AM $80.6
-0.04%
$108.42 million $2.22 million
Aug 20, 1 AM $80.63
-0.07%
$108.47 million $2.22 million
Aug 20, 12 AM $80.69
+0.28%
$108.55 million $2.22 million
Aug 19, 11 PM $80.47
+0.38%
$108.25 million $2.23 million
Aug 19, 10 PM $80.16
-0.24%
$107.83 million $2.23 million
Aug 19, 9 PM $80.35
+0.35%
$108.09 million $2.21 million
Aug 19, 8 PM $80.08
+2.00%
$107.72 million $2.18 million
Aug 19, 7 PM $78.51
+0.20%
$108.63 million $2.16 million
Aug 19, 6 PM $78.36
-0.87%
$108.42 million $2.13 million
Aug 19, 5 PM $79.05
-1.80%
$109.38 million $2.12 million
Aug 19, 4 PM $80.5
+0.63%
$111.44 million $2 million
Aug 19, 3 PM $79.99
+0.58%
$110.74 million $1.99 million
Aug 19, 2 PM $79.51
+4.33%
$110.08 million $1.79 million
Aug 19, 1 PM $76.21
+3.64%
$105.51 million $1.4 million
Aug 19, 12 PM $73.53
+2.84%
$101.8 million $1.28 million
Aug 19, 11 AM $71.5
+0.25%
$98.99 million $1.27 million
Aug 19, 10 AM $71.33
+0.03%
$98.74 million $1.27 million
Aug 19, 9 AM $71.31
-0.33%
$98.72 million $1.27 million
Aug 19, 8 AM $71.54
+0.57%
$99.05 million $1.25 million
Aug 19, 7 AM $71.14
+0.47%
$98.43 million $1.27 million
Aug 19, 6 AM $70.81
-0.15%
$97.97 million $1.28 million
Aug 19, 5 AM $70.92
-0.04%
$98.11 million $1.23 million
Aug 19, 4 AM $70.94
-0.35%
$98.15 million $1.24 million
Aug 19, 3 AM $71.19
+0.06%
$98.5 million $1.23 million
Aug 19, 2 AM $71.15
-0.03%
$98.43 million $1.24 million
Aug 19, 1 AM $71.17
-0.14%
$98.46 million $1.26 million
Aug 19, 12 AM $71.27
-0.10%
$98.6 million $1.26 million
Aug 18, 11 PM $71.34
+0.08%
$98.7 million $1.26 million
Aug 18, 10 PM $71.28
-0.43%
$98.62 million $1.26 million
Aug 18, 9 PM $71.59
+0.18%
$99.04 million $1.27 million
Aug 18, 8 PM $71.46
-1.19%
$98.86 million $1.27 million
Aug 18, 7 PM $72.35
+0.70%
$99.55 million $1.28 million
Aug 18, 6 PM $71.85
-0.03%
$98.86 million $1.29 million
Aug 18, 5 PM $71.87
-1.50%
$98.89 million $1.3 million
Aug 18, 4 PM $72.96
+0.44%
$100.36 million $1.31 million
Aug 18, 3 PM $72.64
+0.05%
$99.92 million $1.31 million
Aug 18, 2 PM $72.6
+0.68%
$99.86 million $1.29 million
Aug 18, 1 PM $72.11
-0.88%
$99.19 million $1.39 million
Aug 18, 12 PM $72.75
-0.66%
$100.06 million $1.33 million
Aug 18, 11 AM $73.23
+0.56%
$100.73 million $1.33 million