時価総額 $2.64T
1.42%
ボリューム24h $153.62B
-5.28%
BTC % 58.16%
0.01%
ETH % 9.66%
0.72%
硬貨
34.665
+2
取引所
875
最後の更新
2 分 前
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 263 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 |
|---|---|---|---|---|---|---|
| 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 |