Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 9
Download
Date Close Price change Market cap Trading volume
Aug 16, 10 AM $71.86
+0.12%
$99.4 million $698,203
Aug 16, 9 AM $71.77
+0.04%
$99.28 million $695,157
Aug 16, 8 AM $71.72
+0.12%
$99.21 million $690,135
Aug 16, 7 AM $71.63
-0.05%
$99.1 million $700,197
Aug 16, 6 AM $71.67
+0.28%
$99.15 million $691,580
Aug 16, 5 AM $71.47
+0.02%
$98.87 million $708,622
Aug 16, 4 AM $71.46
+0.03%
$98.86 million $707,911
Aug 16, 3 AM $71.43
+0.12%
$98.83 million $708,787
Aug 16, 2 AM $71.35
+0.18%
$98.71 million $710,660
Aug 16, 1 AM $71.22
-0.03%
$98.53 million $700,213
Aug 16, 12 AM $71.24
-0.16%
$98.56 million $712,309
Aug 15, 11 PM $71.36
+0.05%
$98.72 million $711,934
Aug 15, 10 PM $71.32
+0.03%
$98.67 million $714,913
Aug 15, 9 PM $71.3
+0.13%
$98.65 million $724,801
Aug 15, 8 PM $71.21
-0.09%
$98.51 million $728,015
Aug 15, 7 PM $71.27
+0.07%
$98.63 million $738,079
Aug 15, 6 PM $71.22
+0.04%
$98.56 million $762,301
Aug 15, 5 PM $71.2
-0.14%
$98.52 million $779,534
Aug 15, 4 PM $71.29
+0.12%
$98.63 million $791,945
Aug 15, 3 PM $71.2
+0.05%
$98.51 million $796,968
Aug 15, 2 PM $71.17
-0.27%
$98.47 million $803,635
Aug 15, 1 PM $71.36
-0.08%
$98.73 million $853,444
Aug 15, 12 PM $71.42
-0.09%
$98.81 million $1.05 million
Aug 15, 11 AM $71.48
+0.11%
$98.9 million $1.07 million
Aug 15, 10 AM $71.4
-0.01%
$98.79 million $1.08 million
Aug 15, 9 AM $71.41
+0.01%
$98.8 million $1.09 million
Aug 15, 8 AM $71.4
-0.02%
$98.79 million $1.09 million
Aug 15, 7 AM $71.42
-0.01%
$98.9 million $1.1 million
Aug 15, 6 AM $71.42
-0.02%
$98.91 million $1.11 million
Aug 15, 5 AM $71.43
-0.29%
$98.86 million $1.1 million
Aug 15, 4 AM $71.64
+0.12%
$99.15 million $1.1 million
Aug 15, 3 AM $71.55
+0.16%
$99.03 million $1.11 million
Aug 15, 2 AM $71.44
+0.00%
$98.87 million $1.13 million
Aug 15, 1 AM $71.43
+0.22%
$98.86 million $1.13 million
Aug 15, 12 AM $71.28
+0.30%
$98.65 million $1.12 million
Aug 14, 11 PM $71.06
+0.11%
$98.35 million $1.13 million
Aug 14, 10 PM $70.99
-0.14%
$98.25 million $1.13 million
Aug 14, 9 PM $71.1
-0.29%
$98.4 million $1.12 million
Aug 14, 8 PM $71.3
-0.87%
$98.68 million $1.12 million
Aug 14, 7 PM $71.95
+0.34%
$99.33 million $1.12 million
Aug 14, 6 PM $71.71
-0.78%
$98.99 million $1.16 million
Aug 14, 5 PM $72.27
-0.81%
$99.77 million $1.17 million
Aug 14, 4 PM $72.86
+0.68%
$100.57 million $1.17 million
Aug 14, 3 PM $72.37
+1.35%
$99.88 million $1.17 million
Aug 14, 2 PM $71.41
-2.12%
$98.56 million $1.17 million
Aug 14, 1 PM $72.95
-2.72%
$100.69 million $1.14 million
Aug 14, 12 PM $74.99
-0.43%
$103.51 million $1.12 million
Aug 14, 11 AM $75.32
+0.59%
$103.95 million $1.11 million
Aug 14, 10 AM $74.87
+0.36%
$103.34 million $1.11 million
Aug 14, 9 AM $74.6
-0.48%
$102.97 million $1.12 million