Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 11
Download
Date Close Price change Market cap Trading volume
Mar 29, 10 PM $ 91.35
-1.80%
$ 22.14 million $ 533,554
Mar 29, 9 PM $ 93.03
+0.12%
$ 22.54 million $ 457,236
Mar 29, 8 PM $ 92.92
-0.03%
$ 22.52 million $ 463,936
Mar 29, 7 PM $ 92.94
+0.23%
$ 22.52 million $ 460,122
Mar 29, 6 PM $ 92.73
+0.11%
$ 22.47 million $ 456,453
Mar 29, 5 PM $ 92.63
-0.25%
$ 22.45 million $ 451,019
Mar 29, 4 PM $ 92.86
+0.21%
$ 22.5 million $ 410,069
Mar 29, 3 PM $ 92.67
-0.28%
$ 22.46 million $ 404,260
Mar 29, 2 PM $ 92.93
-0.28%
$ 22.52 million $ 474,334
Mar 29, 1 PM $ 93.19
+0.06%
$ 22.58 million $ 472,542
Mar 29, 12 PM $ 93.14
-0.06%
$ 22.57 million $ 525,485
Mar 29, 11 AM $ 93.19
+0.29%
$ 22.58 million $ 523,988
Mar 29, 10 AM $ 92.91
-0.18%
$ 22.52 million $ 524,605
Mar 29, 9 AM $ 93.09
+0.06%
$ 22.56 million $ 524,678
Mar 29, 8 AM $ 92.98
-0.02%
$ 22.53 million $ 521,366
Mar 29, 7 AM $ 93
-0.01%
$ 22.54 million $ 527,850
Mar 29, 6 AM $ 93.01
+0.07%
$ 22.54 million $ 529,161
Mar 29, 5 AM $ 92.94
-0.12%
$ 22.52 million $ 562,714
Mar 29, 4 AM $ 93.05
-0.11%
$ 22.55 million $ 560,506
Mar 29, 3 AM $ 93.15
+0.10%
$ 22.57 million $ 562,990
Mar 29, 2 AM $ 93.06
+0.15%
$ 22.55 million $ 563,351
Mar 29, 1 AM $ 92.93
+0.09%
$ 22.52 million $ 582,848
Mar 29, 12 AM $ 92.84
+0.11%
$ 22.5 million $ 582,959
Mar 28, 11 PM $ 92.73
-0.13%
$ 22.47 million $ 582,445
Mar 28, 10 PM $ 92.85
-0.38%
$ 22.5 million $ 636,998
Mar 28, 9 PM $ 93.21
-0.04%
$ 22.59 million $ 646,853
Mar 28, 8 PM $ 93.25
+0.08%
$ 22.6 million $ 662,340
Mar 28, 7 PM $ 93.17
-0.08%
$ 22.58 million $ 698,978
Mar 28, 6 PM $ 93.25
-0.06%
$ 22.6 million $ 738,907
Mar 28, 5 PM $ 93.26
-0.18%
$ 22.6 million $ 886,909
Mar 28, 4 PM $ 93.38
+0.11%
$ 22.63 million $ 964,529
Mar 28, 3 PM $ 93.28
+0.30%
$ 22.6 million $ 1.05 million
Mar 28, 2 PM $ 93.07
-0.15%
$ 22.55 million $ 1.15 million
Mar 28, 1 PM $ 93.21
+0.16%
$ 22.59 million $ 1.37 million
Mar 28, 12 PM $ 93.06
+0.62%
$ 22.55 million $ 1.45 million
Mar 28, 11 AM $ 92.49
-0.10%
$ 22.41 million $ 1.46 million
Mar 28, 10 AM $ 92.58
-0.55%
$ 22.43 million $ 1.56 million
Mar 28, 9 AM $ 93.08
+0.12%
$ 22.56 million $ 1.63 million
Mar 28, 8 AM $ 92.97
+0.19%
$ 22.53 million $ 1.67 million
Mar 28, 7 AM $ 92.79
+0.17%
$ 22.49 million $ 1.73 million
Mar 28, 6 AM $ 92.63
-0.32%
$ 22.45 million $ 1.75 million
Mar 28, 5 AM $ 92.93
-0.11%
$ 22.52 million $ 1.73 million
Mar 28, 4 AM $ 93.03
+0.28%
$ 22.54 million $ 1.79 million
Mar 28, 3 AM $ 92.78
+0.04%
$ 22.48 million $ 1.8 million
Mar 28, 2 AM $ 92.76
-0.24%
$ 22.48 million $ 1.82 million
Mar 28, 1 AM $ 92.98
+0.19%
$ 22.53 million $ 1.83 million
Mar 28, 12 AM $ 92.8
+0.05%
$ 22.49 million $ 1.85 million
Mar 27, 11 PM $ 92.76
+0.05%
$ 22.48 million $ 1.86 million
Mar 27, 10 PM $ 92.71
-0.43%
$ 22.47 million $ 1.84 million
Mar 27, 9 PM $ 93.11
-0.05%
$ 22.56 million $ 1.91 million