Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 4 PM $ 115.97
+2.73%
$ 28.1 million $ 1.2 million
May 21, 3 PM $ 112.88
-0.43%
$ 27.35 million $ 1.17 million
May 21, 2 PM $ 113.22
-0.07%
$ 27.44 million $ 1.18 million
May 21, 1 PM $ 113.3
+1.69%
$ 27.45 million $ 1.31 million
May 21, 12 PM $ 111.41
-0.08%
$ 27 million $ 1.34 million
May 21, 11 AM $ 111.5
-0.35%
$ 27.02 million $ 1.34 million
May 21, 10 AM $ 111.88
-0.77%
$ 27.11 million $ 1.32 million
May 21, 9 AM $ 112.75
+0.14%
$ 27.32 million $ 1.37 million
May 21, 8 AM $ 112.59
+0.70%
$ 27.28 million $ 1.38 million
May 21, 7 AM $ 111.81
+0.44%
$ 27.09 million $ 1.39 million
May 21, 6 AM $ 111.35
-0.76%
$ 26.98 million $ 1.35 million
May 21, 5 AM $ 112.2
-0.19%
$ 27.19 million $ 1.39 million
May 21, 4 AM $ 112.41
+0.09%
$ 27.24 million $ 1.37 million
May 21, 3 AM $ 112.26
+0.12%
$ 27.2 million $ 1.4 million
May 21, 2 AM $ 112.14
+0.15%
$ 27.17 million $ 1.4 million
May 21, 1 AM $ 111.97
-0.23%
$ 27.13 million $ 1.45 million
May 21, 12 AM $ 112.23
+1.16%
$ 27.2 million $ 1.52 million
May 20, 11 PM $ 110.94
+0.24%
$ 26.88 million $ 1.52 million
May 20, 10 PM $ 110.68
-0.58%
$ 26.82 million $ 1.53 million
May 20, 9 PM $ 111.32
+0.12%
$ 26.98 million $ 1.57 million
May 20, 8 PM $ 111.2
-0.39%
$ 26.95 million $ 1.57 million
May 20, 7 PM $ 111.64
-0.19%
$ 27.05 million $ 1.6 million
May 20, 6 PM $ 111.85
-0.47%
$ 27.1 million $ 1.69 million
May 20, 5 PM $ 112.29
+0.17%
$ 27.21 million $ 1.78 million
May 20, 4 PM $ 112.11
-0.02%
$ 27.17 million $ 1.82 million
May 20, 3 PM $ 112.09
+0.57%
$ 27.16 million $ 2.11 million
May 20, 2 PM $ 111.54
+0.59%
$ 27.03 million $ 2.14 million
May 20, 1 PM $ 110.89
-1.65%
$ 26.87 million $ 2.04 million
May 20, 12 PM $ 112.75
-0.08%
$ 27.32 million $ 2 million
May 20, 11 AM $ 112.88
-0.21%
$ 27.35 million $ 2 million
May 20, 10 AM $ 113.1
-0.35%
$ 27.41 million $ 2.01 million
May 20, 9 AM $ 113.52
+0.19%
$ 27.51 million $ 2.02 million
May 20, 8 AM $ 113.34
+0.65%
$ 27.46 million $ 2.05 million
May 20, 7 AM $ 112.79
+0.11%
$ 27.33 million $ 2.05 million
May 20, 6 AM $ 112.67
+0.61%
$ 27.3 million $ 2.03 million
May 20, 5 AM $ 111.98
+0.78%
$ 27.14 million $ 2.02 million
May 20, 4 AM $ 111.21
-0.10%
$ 26.95 million $ 2.01 million
May 20, 3 AM $ 111.33
+0.03%
$ 26.98 million $ 1.98 million
May 20, 2 AM $ 111.28
-0.07%
$ 26.97 million $ 1.99 million
May 20, 1 AM $ 111.36
+0.19%
$ 26.99 million $ 2.06 million
May 20, 12 AM $ 111.15
-0.13%
$ 26.93 million $ 2.11 million
May 19, 11 PM $ 111.27
+0.37%
$ 26.96 million $ 2.1 million
May 19, 10 PM $ 110.86
-0.51%
$ 26.86 million $ 2.1 million
May 19, 9 PM $ 111.42
+0.15%
$ 27 million $ 2.09 million
May 19, 8 PM $ 111.25
-0.78%
$ 26.96 million $ 2.15 million
May 19, 7 PM $ 112.13
-1.05%
$ 27.17 million $ 2.23 million
May 19, 6 PM $ 113.32
-0.40%
$ 27.46 million $ 2.21 million
May 19, 5 PM $ 113.78
+0.44%
$ 27.57 million $ 2.13 million
May 19, 4 PM $ 113.28
+0.41%
$ 27.45 million $ 2.18 million
May 19, 3 PM $ 112.82
+2.16%
$ 27.34 million $ 1.9 million