Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 11
Download
Date Close Price change Market cap Trading volume
May 29, 7 PM $ 113.24
+3.18%
$ 27.44 million $ 1.66 million
May 29, 6 PM $ 109.76
-0.97%
$ 26.6 million $ 1.64 million
May 29, 5 PM $ 110.83
-0.62%
$ 26.86 million $ 1.64 million
May 29, 4 PM $ 111.52
-1.80%
$ 27.02 million $ 1.66 million
May 29, 3 PM $ 113.58
+3.29%
$ 27.52 million $ 1.62 million
May 29, 2 PM $ 109.96
-0.05%
$ 26.65 million $ 1.66 million
May 29, 1 PM $ 109.99
+2.36%
$ 26.65 million $ 1.54 million
May 29, 12 PM $ 107.46
-0.31%
$ 26.04 million $ 1.51 million
May 29, 11 AM $ 107.78
-0.66%
$ 26.12 million $ 1.53 million
May 29, 10 AM $ 108.5
-0.60%
$ 26.29 million $ 1.63 million
May 29, 9 AM $ 109.16
+0.16%
$ 26.45 million $ 1.59 million
May 29, 8 AM $ 109.04
-0.08%
$ 26.42 million $ 1.59 million
May 29, 7 AM $ 109.13
-0.66%
$ 26.44 million $ 1.66 million
May 29, 6 AM $ 109.82
+0.45%
$ 26.61 million $ 1.7 million
May 29, 5 AM $ 109.32
+0.31%
$ 26.49 million $ 1.73 million
May 29, 4 AM $ 108.97
+0.41%
$ 26.41 million $ 1.75 million
May 29, 3 AM $ 108.55
+0.54%
$ 26.3 million $ 1.82 million
May 29, 2 AM $ 107.96
-0.31%
$ 26.16 million $ 1.9 million
May 29, 1 AM $ 108.29
-0.13%
$ 26.24 million $ 1.9 million
May 29, 12 AM $ 108.37
-0.14%
$ 26.26 million $ 1.94 million
May 28, 11 PM $ 108.53
+0.10%
$ 26.3 million $ 1.96 million
May 28, 10 PM $ 108.42
-0.34%
$ 26.27 million $ 1.96 million
May 28, 9 PM $ 108.79
+0.50%
$ 26.36 million $ 1.95 million
May 28, 8 PM $ 108.24
+0.32%
$ 26.23 million $ 1.92 million
May 28, 7 PM $ 107.9
+1.81%
$ 26.15 million $ 1.82 million
May 28, 6 PM $ 105.99
-0.23%
$ 25.68 million $ 1.84 million
May 28, 5 PM $ 106.23
+1.23%
$ 25.74 million $ 1.82 million
May 28, 4 PM $ 104.91
-1.35%
$ 25.42 million $ 1.71 million
May 28, 3 PM $ 106.34
+1.26%
$ 25.77 million $ 1.66 million
May 28, 2 PM $ 104.99
+4.84%
$ 25.44 million $ 1.65 million
May 28, 1 PM $ 100.12
-1.47%
$ 24.26 million $ 1.66 million
May 28, 12 PM $ 101.62
+0.72%
$ 24.62 million $ 1.65 million
May 28, 11 AM $ 100.89
+0.15%
$ 24.45 million $ 1.66 million
May 28, 10 AM $ 100.74
-0.88%
$ 24.41 million $ 1.56 million
May 28, 9 AM $ 101.64
-0.07%
$ 24.63 million $ 1.56 million
May 28, 8 AM $ 101.71
-0.16%
$ 24.65 million $ 1.55 million
May 28, 7 AM $ 101.87
+0.66%
$ 24.69 million $ 1.52 million
May 28, 6 AM $ 101.2
+0.40%
$ 24.52 million $ 1.45 million
May 28, 5 AM $ 100.8
+0.99%
$ 24.43 million $ 1.45 million
May 28, 4 AM $ 99.81
+0.03%
$ 24.19 million $ 1.49 million
May 28, 3 AM $ 99.79
-2.17%
$ 24.18 million $ 1.43 million
May 28, 2 AM $ 102.04
-0.16%
$ 24.73 million $ 1.35 million
May 28, 1 AM $ 102.21
+0.01%
$ 24.77 million $ 1.4 million
May 28, 12 AM $ 102.2
-0.37%
$ 24.77 million $ 1.37 million
May 27, 11 PM $ 102.58
-0.24%
$ 24.86 million $ 1.35 million
May 27, 10 PM $ 102.82
-0.16%
$ 24.92 million $ 1.37 million
May 27, 9 PM $ 102.99
+0.11%
$ 24.96 million $ 1.37 million
May 27, 8 PM $ 102.88
+0.22%
$ 24.93 million $ 1.37 million
May 27, 7 PM $ 102.65
-1.21%
$ 24.87 million $ 1.39 million
May 27, 6 PM $ 103.9
+0.07%
$ 25.18 million $ 1.35 million