Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 27, 8 PM $ 93.16
-0.45%
$ 22.57 million $ 2 million
Mar 27, 7 PM $ 93.58
+0.44%
$ 22.68 million $ 2.03 million
Mar 27, 6 PM $ 93.17
+2.24%
$ 22.58 million $ 2.09 million
Mar 27, 5 PM $ 91.13
-0.93%
$ 22.08 million $ 1.96 million
Mar 27, 4 PM $ 91.98
-1.46%
$ 22.29 million $ 1.97 million
Mar 27, 3 PM $ 93.35
+0.62%
$ 22.62 million $ 1.99 million
Mar 27, 2 PM $ 92.78
-0.73%
$ 22.48 million $ 1.9 million
Mar 27, 1 PM $ 93.47
-1.67%
$ 22.65 million $ 1.91 million
Mar 27, 12 PM $ 95.05
-0.33%
$ 23.03 million $ 1.97 million
Mar 27, 11 AM $ 95.37
+0.48%
$ 23.11 million $ 2 million
Mar 27, 10 AM $ 94.91
-1.17%
$ 23 million $ 1.92 million
Mar 27, 9 AM $ 96.04
-1.96%
$ 23.27 million $ 1.85 million
Mar 27, 8 AM $ 97.96
-1.37%
$ 23.74 million $ 1.83 million
Mar 27, 7 AM $ 99.32
+0.03%
$ 24.07 million $ 1.81 million
Mar 27, 6 AM $ 99.29
-0.28%
$ 24.06 million $ 1.83 million
Mar 27, 5 AM $ 99.57
+0.92%
$ 24.13 million $ 1.84 million
Mar 27, 4 AM $ 98.66
+0.12%
$ 23.91 million $ 1.82 million
Mar 27, 3 AM $ 98.55
+0.79%
$ 23.88 million $ 1.87 million
Mar 27, 2 AM $ 97.78
-0.22%
$ 23.69 million $ 1.87 million
Mar 27, 1 AM $ 97.98
+0.20%
$ 23.74 million $ 1.89 million
Mar 27, 12 AM $ 97.78
+0.14%
$ 23.7 million $ 1.9 million
Mar 26, 11 PM $ 97.65
-0.08%
$ 23.66 million $ 1.91 million
Mar 26, 10 PM $ 97.74
-0.12%
$ 23.68 million $ 1.88 million
Mar 26, 9 PM $ 97.85
-0.06%
$ 23.71 million $ 1.81 million
Mar 26, 8 PM $ 97.91
-0.35%
$ 23.73 million $ 1.72 million
Mar 26, 7 PM $ 98.25
+0.59%
$ 23.81 million $ 1.68 million
Mar 26, 6 PM $ 97.67
-0.20%
$ 23.67 million $ 1.61 million
Mar 26, 5 PM $ 97.88
-0.76%
$ 23.72 million $ 1.69 million
Mar 26, 4 PM $ 98.58
-1.77%
$ 23.89 million $ 1.78 million
Mar 26, 3 PM $ 100.47
-1.04%
$ 24.35 million $ 2.2 million
Mar 26, 2 PM $ 101.49
-1.45%
$ 24.59 million $ 2.18 million
Mar 26, 1 PM $ 103
+2.48%
$ 24.96 million $ 2.23 million
Mar 26, 12 PM $ 100.51
-0.32%
$ 24.36 million $ 2.39 million
Mar 26, 11 AM $ 100.83
-0.66%
$ 24.43 million $ 2.41 million
Mar 26, 10 AM $ 101.5
+0.56%
$ 24.6 million $ 2.38 million
Mar 26, 9 AM $ 100.93
-0.92%
$ 24.46 million $ 2.42 million
Mar 26, 8 AM $ 101.75
-0.51%
$ 24.66 million $ 2.4 million
Mar 26, 7 AM $ 102.26
-0.70%
$ 24.78 million $ 2.41 million
Mar 26, 6 AM $ 102.98
+0.47%
$ 24.96 million $ 2.3 million
Mar 26, 5 AM $ 102.5
-0.93%
$ 24.84 million $ 2.3 million
Mar 26, 4 AM $ 103.46
-0.05%
$ 25.07 million $ 2.29 million
Mar 26, 3 AM $ 103.42
+0.37%
$ 25.06 million $ 2.26 million
Mar 26, 2 AM $ 103.05
-1.09%
$ 24.97 million $ 2.24 million
Mar 26, 1 AM $ 104.18
-0.02%
$ 25.25 million $ 2.22 million
Mar 26, 12 AM $ 104.21
+0.58%
$ 25.25 million $ 2.27 million
Mar 25, 11 PM $ 103.61
-0.49%
$ 25.11 million $ 2.39 million
Mar 25, 10 PM $ 104.12
-0.14%
$ 25.23 million $ 2.47 million
Mar 25, 9 PM $ 104.27
+0.30%
$ 25.27 million $ 2.49 million