Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 14
Download
Date Close Price change Market cap Trading volume
Mar 23, 9 PM $ 126.05
-0.34%
$ 30.54 million $ 1.84 million
Mar 23, 8 PM $ 126.48
-0.01%
$ 30.65 million $ 1.82 million
Mar 23, 7 PM $ 126.5
+1.01%
$ 30.65 million $ 1.78 million
Mar 23, 6 PM $ 125.23
+1.13%
$ 30.35 million $ 1.74 million
Mar 23, 5 PM $ 123.83
+0.80%
$ 30.01 million $ 1.73 million
Mar 23, 4 PM $ 122.85
+0.95%
$ 29.77 million $ 1.68 million
Mar 23, 3 PM $ 121.73
-3.57%
$ 29.5 million $ 1.61 million
Mar 23, 2 PM $ 126.24
+0.76%
$ 30.59 million $ 1.57 million
Mar 23, 1 PM $ 125.29
-0.98%
$ 30.36 million $ 1.42 million
Mar 23, 12 PM $ 126.53
+1.07%
$ 30.66 million $ 1.29 million
Mar 23, 11 AM $ 125.4
+4.36%
$ 30.39 million $ 1.25 million
Mar 23, 10 AM $ 120.16
-0.12%
$ 29.12 million $ 993,314
Mar 23, 9 AM $ 120.3
-0.87%
$ 29.15 million $ 981,276
Mar 23, 8 AM $ 121.36
+0.68%
$ 29.41 million $ 983,940
Mar 23, 7 AM $ 120.54
+0.28%
$ 29.21 million $ 933,982
Mar 23, 6 AM $ 120.2
-1.18%
$ 29.13 million $ 944,259
Mar 23, 5 AM $ 121.63
-0.25%
$ 29.47 million $ 916,105
Mar 23, 4 AM $ 121.94
+0.82%
$ 29.55 million $ 899,447
Mar 23, 3 AM $ 120.9
-0.88%
$ 29.3 million $ 878,515
Mar 23, 2 AM $ 121.97
+0.45%
$ 29.56 million $ 846,680
Mar 23, 1 AM $ 121.42
+0.94%
$ 29.42 million $ 856,678
Mar 23, 12 AM $ 120.32
-3.36%
$ 29.16 million $ 806,858
Mar 22, 11 PM $ 124.5
-0.58%
$ 30.17 million $ 589,120
Mar 22, 10 PM $ 125.22
+0.34%
$ 30.34 million $ 759,356
Mar 22, 9 PM $ 124.79
-0.51%
$ 30.24 million $ 753,250
Mar 22, 8 PM $ 125.43
+0.13%
$ 30.4 million $ 737,664
Mar 22, 7 PM $ 125.27
-0.39%
$ 30.36 million $ 733,339
Mar 22, 6 PM $ 125.76
-0.01%
$ 30.47 million $ 733,144
Mar 22, 5 PM $ 125.82
+0.00%
$ 30.49 million $ 731,356
Mar 22, 4 PM $ 125.82
-0.03%
$ 30.49 million $ 737,074
Mar 22, 3 PM $ 125.86
+0.05%
$ 30.5 million $ 744,240
Mar 22, 2 PM $ 125.8
-0.01%
$ 30.48 million $ 750,568
Mar 22, 1 PM $ 125.81
+0.22%
$ 30.49 million $ 792,573
Mar 22, 12 PM $ 125.54
+0.13%
$ 30.42 million $ 765,615
Mar 22, 11 AM $ 125.38
-0.22%
$ 30.38 million $ 764,382
Mar 22, 10 AM $ 125.65
-0.01%
$ 30.45 million $ 759,034
Mar 22, 9 AM $ 125.66
-0.03%
$ 30.45 million $ 759,668
Mar 22, 8 AM $ 125.7
+0.06%
$ 30.46 million $ 759,781
Mar 22, 7 AM $ 125.63
+0.17%
$ 30.44 million $ 764,741
Mar 22, 6 AM $ 125.43
-0.01%
$ 30.39 million $ 735,970
Mar 22, 5 AM $ 125.44
-0.14%
$ 30.4 million $ 752,304
Mar 22, 4 AM $ 125.61
+0.06%
$ 30.44 million $ 766,348
Mar 22, 3 AM $ 125.53
-0.05%
$ 30.42 million $ 750,220
Mar 22, 2 AM $ 125.6
+0.07%
$ 30.44 million $ 746,202
Mar 22, 1 AM $ 125.51
+0.26%
$ 30.41 million $ 736,252
Mar 22, 12 AM $ 125.19
-0.17%
$ 30.34 million $ 729,038
Mar 21, 11 PM $ 125.4
-0.88%
$ 30.39 million $ 736,527
Mar 21, 10 PM $ 126.52
-0.08%
$ 30.66 million $ 609,994
Mar 21, 9 PM $ 126.63
-0.04%
$ 30.68 million $ 657,101
Mar 21, 8 PM $ 126.68
+0.00%
$ 30.7 million $ 709,267