Cap Mercado $2.64T
1.74%
Volumen 24h $153.73B
-6.44%
BTC % 58.16%
0.06%
ETH % 9.66%
0.72%
Monedas
34.665
+2
Exchanges
875
Ultima actualización
3 Minutos atrás
Precios Históricos de Circle Internet Group Tokenized Stock (Ondo) (CRCLon), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Circle Internet Group Tokenized Stock (Ondo) (CRCLon) en Dólar USD. Esta tabla muestra 263 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $114.46 | $111.35 | $114.46 | $112.72 | $3,669,976 | $164,673,067 |
| May-22 2026 | $113.06 | $113.06 | $116.20 | $115.38 | $11,238,332 | $162,582,477 |
| May-21 2026 | $115.14 | $111.29 | $117.25 | $111.29 | $21,498,453 | $168,633,273 |
| May-20 2026 | $111.06 | $110.81 | $113.15 | $110.81 | $11,483,481 | $159,357,916 |
| May-19 2026 | $111.13 | $109.18 | $114.81 | $111.95 | $11,382,397 | $157,384,084 |
| May-18 2026 | $111.25 | $107.95 | $112.68 | $107.95 | $9,464,370 | $157,835,091 |
| May-17 2026 | $110.67 | $110.07 | $110.93 | $110.65 | $2,571,638 | $156,898,471 |
| May-16 2026 | $110.73 | $110.73 | $111.99 | $111.99 | $2,467,493 | $156,985,279 |
| May-15 2026 | $112.23 | $112.02 | $122.31 | $122.31 | $16,658,317 | $159,059,708 |
| May-14 2026 | $123.29 | $119.11 | $128.59 | $126.99 | $23,840,866 | $175,108,027 |
| May-13 2026 | $126.72 | $122.70 | $129.21 | $123.80 | $18,729,361 | $184,659,031 |
| May-12 2026 | $125.14 | $121.45 | $133.96 | $130.42 | $26,514,683 | $179,707,057 |
| May-11 2026 | $131.09 | $114.70 | $133.50 | $119.82 | $35,592,292 | $184,819,004 |
| May-10 2026 | $118.32 | $116.05 | $118.32 | $116.05 | $2,585,457 | $164,617,873 |
| May-09 2026 | $116.22 | $115.63 | $116.25 | $115.95 | $2,533,904 | $161,684,219 |