Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 8
Download
Date Close Price change Market cap Trading volume
Aug 18, 11 AM $73.23
+0.56%
$100.73 million $1.33 million
Aug 18, 10 AM $72.82
+0.20%
$100.17 million $1.33 million
Aug 18, 9 AM $72.68
-0.29%
$99.97 million $1.33 million
Aug 18, 8 AM $72.89
-1.10%
$100.26 million $1.33 million
Aug 18, 7 AM $73.7
-0.22%
$101.48 million $1.29 million
Aug 18, 6 AM $73.87
+0.57%
$101.7 million $1.28 million
Aug 18, 5 AM $73.45
-0.08%
$101.13 million $1.28 million
Aug 18, 4 AM $73.51
+0.04%
$101.22 million $1.26 million
Aug 18, 3 AM $73.48
+0.39%
$101.18 million $1.25 million
Aug 18, 2 AM $73.2
-1.23%
$100.79 million $1.23 million
Aug 18, 1 AM $74.11
-1.11%
$102.04 million $1.2 million
Aug 18, 12 AM $74.93
-0.10%
$103.16 million $1.19 million
Aug 17, 11 PM $75
+0.26%
$103.27 million $1.2 million
Aug 17, 10 PM $74.81
-0.01%
$103 million $1.19 million
Aug 17, 9 PM $74.81
+0.18%
$103.01 million $1.19 million
Aug 17, 8 PM $74.68
-0.26%
$102.82 million $1.18 million
Aug 17, 7 PM $74.87
+0.03%
$103.56 million $1.17 million
Aug 17, 6 PM $74.85
+0.52%
$103.53 million $1.14 million
Aug 17, 5 PM $74.46
+0.10%
$102.99 million $1.13 million
Aug 17, 4 PM $74.38
-0.44%
$102.88 million $1.09 million
Aug 17, 3 PM $74.71
+0.53%
$103.34 million $1.08 million
Aug 17, 2 PM $74.32
+0.10%
$102.79 million $1.07 million
Aug 17, 1 PM $74.24
+3.67%
$102.69 million $898,287
Aug 17, 12 PM $71.62
-0.55%
$99.06 million $743,840
Aug 17, 11 AM $72.01
+0.10%
$99.6 million $734,612
Aug 17, 10 AM $71.94
+0.66%
$99.5 million $728,154
Aug 17, 9 AM $71.46
-0.40%
$98.85 million $713,946
Aug 17, 8 AM $71.75
-0.15%
$99.24 million $700,032
Aug 17, 7 AM $71.86
-0.20%
$99.38 million $701,400
Aug 17, 6 AM $72
+0.31%
$99.58 million $692,424
Aug 17, 5 AM $71.78
+0.08%
$99.27 million $687,944
Aug 17, 4 AM $71.72
-0.32%
$99.18 million $689,093
Aug 17, 3 AM $71.95
-0.14%
$99.5 million $695,868
Aug 17, 2 AM $72.04
+0.82%
$99.63 million $693,769
Aug 17, 1 AM $71.46
+0.27%
$98.82 million $702,065
Aug 17, 12 AM $71.27
-0.41%
$98.56 million $698,561
Aug 16, 11 PM $71.56
+0.23%
$98.97 million $686,488
Aug 16, 10 PM $71.4
-0.22%
$98.74 million $681,111
Aug 16, 9 PM $71.56
-0.77%
$98.96 million $675,226
Aug 16, 8 PM $72.11
-0.20%
$99.73 million $675,301
Aug 16, 7 PM $72.26
+0.27%
$99.95 million $678,843
Aug 16, 6 PM $72.06
-0.18%
$99.68 million $678,031
Aug 16, 5 PM $72.19
-0.27%
$99.86 million $675,227
Aug 16, 4 PM $72.38
+0.24%
$100.13 million $676,937
Aug 16, 3 PM $72.21
-0.01%
$99.89 million $682,526
Aug 16, 2 PM $72.21
+0.25%
$99.89 million $681,492
Aug 16, 1 PM $72.04
+0.14%
$99.65 million $692,264
Aug 16, 12 PM $71.93
+0.07%
$99.5 million $694,981
Aug 16, 11 AM $71.88
+0.03%
$99.43 million $696,920
Aug 16, 10 AM $71.86
+0.12%
$99.4 million $698,203