Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 12
Download
Date Close Price change Market cap Trading volume
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
May 27, 5 PM $ 103.95
-0.35%
$ 25.19 million $ 1.36 million
May 27, 4 PM $ 104.32
+0.03%
$ 25.28 million $ 1.45 million
May 27, 3 PM $ 104.28
-1.64%
$ 25.27 million $ 1.72 million
May 27, 2 PM $ 106.03
+0.71%
$ 25.69 million $ 2.14 million
May 27, 1 PM $ 105.17
+0.94%
$ 25.49 million $ 2.51 million
May 27, 12 PM $ 104.19
-0.26%
$ 25.25 million $ 2.55 million
May 27, 11 AM $ 104.46
-0.39%
$ 25.31 million $ 2.55 million
May 27, 10 AM $ 104.87
-0.73%
$ 25.41 million $ 2.56 million
May 27, 9 AM $ 105.64
-0.24%
$ 25.6 million $ 2.55 million
May 27, 8 AM $ 105.9
+1.22%
$ 25.66 million $ 2.57 million
May 27, 7 AM $ 104.62
+0.10%
$ 25.35 million $ 2.54 million
May 27, 6 AM $ 104.51
+0.62%
$ 25.33 million $ 2.6 million
May 27, 5 AM $ 103.88
+0.13%
$ 25.17 million $ 2.57 million
May 27, 4 AM $ 103.74
+0.70%
$ 25.14 million $ 2.56 million
May 27, 3 AM $ 103.02
-0.60%
$ 24.96 million $ 2.55 million
May 27, 2 AM $ 103.64
-0.28%
$ 25.11 million $ 2.54 million
May 27, 1 AM $ 104
-0.22%
$ 25.2 million $ 2.49 million
May 27, 12 AM $ 104.23
+0.36%
$ 25.26 million $ 2.49 million
May 26, 11 PM $ 103.85
-0.27%
$ 25.17 million $ 2.5 million
May 26, 10 PM $ 104.11
-0.23%
$ 25.23 million $ 2.45 million
May 26, 9 PM $ 104.42
+0.20%
$ 25.3 million $ 2.45 million
May 26, 8 PM $ 104.21
-0.34%
$ 25.25 million $ 2.45 million
May 26, 7 PM $ 104.81
+0.11%
$ 25.4 million $ 2.42 million
May 26, 6 PM $ 104.87
-1.12%
$ 25.41 million $ 2.41 million
May 26, 5 PM $ 106.06
-0.63%
$ 25.7 million $ 2.38 million
May 26, 4 PM $ 106.7
+0.88%
$ 25.86 million $ 2.28 million
May 26, 3 PM $ 105.74
-1.40%
$ 25.62 million $ 2.01 million
May 26, 2 PM $ 107.24
-2.24%
$ 25.99 million $ 1.51 million
May 26, 1 PM $ 109.75
-3.13%
$ 26.6 million $ 1.02 million
May 26, 12 PM $ 113.32
-0.47%
$ 27.46 million $ 911,059
May 26, 11 AM $ 113.85
-0.28%
$ 27.59 million $ 888,143
May 26, 10 AM $ 114.19
+0.96%
$ 27.67 million $ 886,925
May 26, 9 AM $ 113.1
-0.22%
$ 27.41 million $ 882,647
May 26, 8 AM $ 113.35
-0.11%
$ 27.47 million $ 855,390
May 26, 7 AM $ 113.48
-0.38%
$ 27.5 million $ 846,556
May 26, 6 AM $ 113.91
+0.17%
$ 27.6 million $ 816,111
May 26, 5 AM $ 113.72
+0.23%
$ 27.56 million $ 868,106
May 26, 4 AM $ 113.47
-0.19%
$ 27.5 million $ 829,273
May 26, 3 AM $ 113.68
-0.09%
$ 27.55 million $ 813,365
May 26, 2 AM $ 113.77
-0.03%
$ 27.57 million $ 812,951
May 26, 1 AM $ 113.81
-0.35%
$ 27.58 million $ 813,883
May 26, 12 AM $ 113.96
-1.25%
$ 27.61 million $ 806,287
May 25, 11 PM $ 115.4
+0.17%
$ 27.96 million $ 785,721
May 25, 10 PM $ 115.21
-0.25%
$ 27.92 million $ 781,758
May 25, 9 PM $ 115.5
+0.39%
$ 27.99 million $ 789,675
May 25, 8 PM $ 115.05
-0.20%
$ 27.88 million $ 794,835
May 25, 7 PM $ 115.28
-0.20%
$ 27.94 million $ 807,054
May 25, 6 PM $ 115.51
-0.20%
$ 27.99 million $ 811,655