時価総額 $2.24T
1.79%
ボリューム24h $56.73B
13.62%
BTC % 58.7732%
0.19%
ETH % 9.28502%
0.76%
硬貨
34.665
取引所
204
ライブ
Circle Internet Group Tokenized Stock (Ondo) (CRCLon) 履歴価格、日付別ボリュームデータ 米ドル - USD
Circle Internet Group Tokenized Stock (Ondo) (CRCLon) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 284 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $79.41 | $78.21 | $79.70 | $78.21 | $129,207 | $112,157,569 |
| Jun-12 2026 | $78.19 | $77.84 | $84.27 | $83.55 | $422,498 | $110,095,306 |
| Jun-11 2026 | $83.62 | $77.86 | $83.73 | $77.86 | $229,426 | $117,889,838 |
| Jun-10 2026 | $78.12 | $77.38 | $83.63 | $79.77 | $321,254 | $108,938,025 |
| Jun-09 2026 | $79.74 | $78.07 | $86.36 | $82.51 | $414,828 | $110,559,612 |
| Jun-08 2026 | $82.63 | $80.60 | $83.94 | $82.60 | $292,711 | $116,718,282 |
| Jun-07 2026 | $82.07 | $78.25 | $82.55 | $78.26 | $269,893 | $115,931,262 |
| Jun-06 2026 | $78.15 | $76.99 | $81.02 | $80.34 | $293,332 | $110,566,377 |
| Jun-05 2026 | $80.21 | $78.66 | $90.93 | $90.48 | $492,694 | $111,020,598 |
| Jun-04 2026 | $90.49 | $88.42 | $94.56 | $89.26 | $434,859 | $125,490,261 |
| Jun-03 2026 | $89.23 | $88.93 | $101.92 | $100.37 | $492,163 | $122,006,370 |
| Jun-02 2026 | $100.14 | $99.21 | $104.77 | $104.77 | $358,716 | $137,974,900 |
| Jun-01 2026 | $104.72 | $104.52 | $112.75 | $112.75 | $435,641 | $149,246,475 |
| May-31 2026 | $112.72 | $111.93 | $113.33 | $112.72 | $204,481 | $160,637,291 |
| May-30 2026 | $112.63 | $112.35 | $113.23 | $112.62 | $155,576 | $160,525,779 |