Circle Internet Group (Ondo Tokenized Stock) CRCLON
токенсеть EthereumРанг 270 по капитализации
87.92 $+5.62 %за 24 ч
MEXC · CRCLON/USDT · updated 2 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 84.38 | — | — |
| 2026-09-16 | — | — | — | 81.82 | — | — |
| 2026-09-15 | — | — | — | 84.88 | — | — |
| 2026-09-14 | — | — | — | 94.90 | — | — |
| 2026-09-13 | — | — | — | 88.56 | — | — |
| 2026-09-12 | — | — | — | 91.29 | — | — |
| 2026-09-11 | — | — | — | 91.12 | — | — |
| 2026-09-10 | — | — | — | 89.84 | — | — |
| 2026-09-09 | — | — | — | 92.75 | — | — |
| 2026-09-08 | — | — | — | 96.12 | — | — |
| 2026-09-07 | 105.19 | 105.31 | 101.44 | 102.14 | −2.90 % | 3.07 K $ |
| 2026-09-06 | 101.54 | 105.29 | 101.54 | 105.19 | +3.59 % | 2.51 K $ |
| 2026-09-05 | 101.70 | 102.19 | 101.23 | 101.54 | −0.16 % | 1.99 K $ |
| 2026-09-04 | 102.56 | 102.89 | 97.10 | 101.70 | −0.84 % | 7.90 K $ |
| 2026-09-03 | 88.91 | 103.39 | 87.96 | 102.56 | +15.35 % | 7.89 K $ |
| 2026-09-02 | 89.11 | 91.70 | 86.08 | 88.91 | −0.22 % | 7.79 K $ |
| 2026-09-01 | 95.08 | 95.70 | 86.56 | 89.11 | −6.28 % | 8.78 K $ |
| 2026-08-31 | 87.88 | 96.32 | 85.86 | 95.08 | +8.19 % | 7.83 K $ |
| 2026-08-30 | 88.02 | 90.18 | 87.75 | 87.88 | −0.16 % | 1.88 K $ |
| 2026-08-29 | 86.72 | 88.16 | 86.72 | 88.02 | +1.50 % | 1.70 K $ |
| 2026-08-28 | 94.94 | 96.41 | 85.88 | 86.72 | −8.66 % | 5.35 K $ |
| 2026-08-27 | 90.87 | 96.18 | 89.66 | 94.94 | +4.48 % | 6.55 K $ |
| 2026-08-26 | 91.35 | 92.74 | 87.19 | 90.87 | −0.53 % | 12.8 K $ |
| 2026-08-25 | 87.68 | 93.42 | 84.65 | 91.35 | +4.19 % | 15.6 K $ |
| 2026-08-24 | 89.46 | 92.19 | 85.95 | 87.68 | −1.99 % | 2.06 K $ |
| 2026-08-23 | 87.31 | 89.47 | 86.00 | 89.46 | +2.46 % | 854 $ |
| 2026-08-22 | 88.52 | 91.15 | 85.25 | 87.31 | −1.37 % | 1.88 K $ |
| 2026-08-21 | 84.20 | 92.81 | 84.00 | 88.52 | +5.13 % | 2.47 K $ |
| 2026-08-20 | 80.64 | 85.71 | 79.65 | 84.20 | +4.41 % | 2.28 K $ |
| 2026-08-19 | 71.50 | 83.08 | 70.03 | 80.64 | +12.78 % | 4.18 K $ |
| 2026-08-18 | 75.04 | 75.29 | 71.33 | 71.50 | −4.72 % | 1.48 K $ |
| 2026-08-17 | 71.76 | 75.80 | 70.97 | 75.04 | +4.57 % | 1.04 K $ |
| 2026-08-16 | 71.45 | 72.39 | 71.27 | 71.76 | +0.43 % | 863 $ |
| 2026-08-15 | 71.15 | 71.86 | 71.11 | 71.45 | +0.42 % | 902 $ |
| 2026-08-14 | 75.03 | 76.36 | 70.95 | 71.15 | −5.17 % | 932 $ |
| 2026-08-13 | 70.67 | 75.92 | 69.90 | 75.03 | +6.17 % | 1.20 K $ |
| 2026-08-12 | 71.14 | 72.43 | 69.26 | 70.67 | −0.66 % | 4.14 K $ |
| 2026-08-11 | 66.85 | 73.26 | 66.48 | 71.14 | +6.42 % | 1.13 K $ |
| 2026-08-10 | 67.08 | 68.46 | 64.66 | 66.85 | −0.34 % | 1.44 K $ |
| 2026-08-09 | 67.72 | 68.37 | 67.03 | 67.08 | −0.95 % | 1.03 K $ |
| 2026-08-08 | 66.91 | 67.99 | 66.54 | 67.72 | +1.21 % | 1.21 K $ |
| 2026-08-07 | 63.73 | 68.16 | 63.20 | 66.91 | +4.99 % | 1.40 K $ |
| 2026-08-06 | 61.65 | 65.81 | 60.38 | 63.73 | +3.37 % | 1.80 K $ |
| 2026-08-05 | 63.88 | 69.29 | 59.61 | 61.65 | −3.49 % | 4.95 K $ |
| 2026-08-04 | 60.49 | 64.42 | 59.76 | 63.88 | +5.60 % | 1.43 K $ |
| 2026-08-03 | 61.29 | 62.34 | 57.99 | 60.49 | −1.31 % | 1.51 K $ |
| 2026-08-02 | 60.67 | 61.76 | 60.62 | 61.29 | +1.02 % | 1.07 K $ |
| 2026-08-01 | 61.50 | 61.92 | 59.63 | 60.67 | −1.35 % | 1.22 K $ |
| 2026-07-31 | 63.83 | 64.49 | 58.99 | 61.50 | −3.65 % | 1.77 K $ |
| 2026-07-30 | 61.90 | 64.59 | 61.26 | 63.83 | +3.12 % | 1.49 K $ |
| 2026-07-29 | 64.36 | 64.96 | 60.59 | 61.90 | −3.82 % | 1.34 K $ |
| 2026-07-28 | 64.12 | 65.80 | 61.42 | 64.36 | +0.37 % | 1.25 K $ |
| 2026-07-27 | 64.45 | 66.22 | 62.74 | 64.12 | −0.51 % | 1.80 K $ |
| 2026-07-26 | 62.68 | 66.70 | 62.68 | 64.45 | +2.82 % | 1.73 K $ |
| 2026-07-25 | 61.97 | 63.02 | 61.97 | 62.68 | +1.15 % | 1.04 K $ |
| 2026-07-24 | 62.42 | 63.62 | 56.50 | 61.97 | −0.72 % | 4.69 K $ |
| 2026-07-23 | 66.16 | 67.73 | 61.68 | 62.42 | −5.65 % | 1.89 K $ |
| 2026-07-22 | 71.03 | 71.34 | 65.55 | 66.16 | −6.86 % | 1.68 K $ |
| 2026-07-21 | 66.62 | 73.73 | 66.20 | 71.03 | +6.62 % | 5.21 K $ |
| 2026-07-20 | 61.66 | 68.77 | 59.98 | 66.62 | +8.04 % | 1.61 K $ |