Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 13
Download
Date Close Price change Market cap Trading volume
May 25, 6 PM $ 115.51
-0.20%
$ 27.99 million $ 811,655
May 25, 5 PM $ 115.74
-0.11%
$ 28.05 million $ 817,496
May 25, 4 PM $ 115.87
-0.10%
$ 28.08 million $ 823,444
May 25, 3 PM $ 115.98
-0.17%
$ 28.11 million $ 821,695
May 25, 2 PM $ 116.18
+0.59%
$ 28.15 million $ 817,273
May 25, 1 PM $ 115.5
-0.17%
$ 27.99 million $ 834,654
May 25, 12 PM $ 115.68
-0.13%
$ 28.03 million $ 833,667
May 25, 11 AM $ 115.83
-0.30%
$ 28.07 million $ 828,781
May 25, 10 AM $ 116.19
+0.12%
$ 28.16 million $ 838,134
May 25, 9 AM $ 116.06
+0.08%
$ 28.12 million $ 853,704
May 25, 8 AM $ 115.96
+0.34%
$ 28.1 million $ 862,825
May 25, 7 AM $ 115.57
+0.16%
$ 28.01 million $ 856,526
May 25, 6 AM $ 115.38
+0.00%
$ 27.96 million $ 823,329
May 25, 5 AM $ 115.38
+0.00%
$ 27.96 million $ 753,986
May 25, 4 AM $ 115.38
+0.41%
$ 27.96 million $ 769,064
May 25, 3 AM $ 114.9
-0.18%
$ 27.84 million $ 767,097
May 25, 2 AM $ 115.11
-0.19%
$ 27.89 million $ 779,248
May 25, 1 AM $ 115.33
-0.23%
$ 27.95 million $ 774,941
May 25, 12 AM $ 115.59
+0.00%
$ 28.01 million $ 782,972
May 24, 11 PM $ 115.85
+0.38%
$ 28.07 million $ 790,166
May 24, 10 PM $ 115.43
+0.71%
$ 27.97 million $ 847,787
May 24, 9 PM $ 114.61
-0.50%
$ 27.77 million $ 859,403
May 24, 8 PM $ 115.19
-0.16%
$ 27.91 million $ 891,837
May 24, 7 PM $ 115.38
+0.06%
$ 27.96 million $ 990,303
May 24, 6 PM $ 115.31
-0.08%
$ 27.94 million $ 985,332
May 24, 5 PM $ 115.4
+0.10%
$ 27.97 million $ 1.04 million
May 24, 4 PM $ 115.28
+0.57%
$ 27.94 million $ 1.04 million
May 24, 3 PM $ 114.67
-0.07%
$ 27.79 million $ 1.04 million
May 24, 2 PM $ 114.75
-0.45%
$ 27.81 million $ 1.05 million
May 24, 1 PM $ 115.27
-0.51%
$ 27.93 million $ 1.03 million
May 24, 12 PM $ 115.87
-0.22%
$ 28.08 million $ 1.03 million
May 24, 11 AM $ 116.13
+0.22%
$ 28.14 million $ 1.03 million
May 24, 10 AM $ 115.88
+0.22%
$ 28.08 million $ 1.01 million
May 24, 9 AM $ 115.62
+0.33%
$ 28.02 million $ 1.02 million
May 24, 8 AM $ 115.24
+0.18%
$ 27.93 million $ 1.09 million
May 24, 7 AM $ 115.03
-0.14%
$ 27.88 million $ 1.24 million
May 24, 6 AM $ 115.19
+0.04%
$ 27.91 million $ 1.28 million
May 24, 5 AM $ 115.14
-0.02%
$ 27.9 million $ 1.3 million
May 24, 4 AM $ 115.16
-0.02%
$ 27.91 million $ 1.28 million
May 24, 3 AM $ 115.19
+0.22%
$ 27.91 million $ 1.28 million
May 24, 2 AM $ 114.93
-0.05%
$ 27.85 million $ 1.4 million
May 24, 1 AM $ 114.99
-0.01%
$ 27.86 million $ 1.41 million
May 24, 12 AM $ 115
+0.31%
$ 27.87 million $ 1.4 million
May 23, 11 PM $ 114.64
+0.40%
$ 27.78 million $ 1.41 million
May 23, 10 PM $ 114.13
+0.19%
$ 27.66 million $ 1.36 million
May 23, 9 PM $ 113.92
-0.36%
$ 27.61 million $ 1.35 million
May 23, 8 PM $ 114.2
+0.98%
$ 27.67 million $ 1.31 million
May 23, 7 PM $ 113.1
+0.03%
$ 27.41 million $ 1.21 million
May 23, 6 PM $ 113.06
+0.25%
$ 27.4 million $ 1.32 million
May 23, 5 PM $ 112.77
-0.08%
$ 27.33 million $ 1.38 million