Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 15
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 PM $ 126.68
+0.00%
$ 30.7 million $ 709,267
Mar 21, 7 PM $ 126.68
+0.08%
$ 30.7 million $ 775,421
Mar 21, 6 PM $ 126.57
+0.00%
$ 30.67 million $ 856,311
Mar 21, 5 PM $ 126.57
-0.03%
$ 30.67 million $ 912,685
Mar 21, 4 PM $ 126.61
-0.45%
$ 30.68 million $ 1.05 million
Mar 21, 3 PM $ 127.18
+0.08%
$ 30.82 million $ 1.15 million
Mar 21, 2 PM $ 127.09
-0.05%
$ 30.8 million $ 1.2 million
Mar 21, 1 PM $ 127.15
-0.02%
$ 30.81 million $ 1.32 million
Mar 21, 12 PM $ 127.18
+0.11%
$ 30.82 million $ 1.45 million
Mar 21, 11 AM $ 127.04
+0.08%
$ 30.79 million $ 1.47 million
Mar 21, 10 AM $ 126.93
-0.04%
$ 30.76 million $ 1.53 million
Mar 21, 9 AM $ 126.97
+0.08%
$ 30.77 million $ 1.57 million
Mar 21, 8 AM $ 126.87
-0.19%
$ 30.75 million $ 1.58 million
Mar 21, 7 AM $ 127.11
-0.13%
$ 30.8 million $ 1.6 million
Mar 21, 6 AM $ 127.31
+0.33%
$ 30.85 million $ 1.62 million
Mar 21, 5 AM $ 126.89
+0.05%
$ 30.75 million $ 1.64 million
Mar 21, 4 AM $ 126.82
+0.02%
$ 30.73 million $ 1.64 million
Mar 21, 3 AM $ 126.79
-0.06%
$ 30.73 million $ 1.68 million
Mar 21, 2 AM $ 126.87
+0.21%
$ 30.74 million $ 1.69 million
Mar 21, 1 AM $ 126.72
-0.11%
$ 30.71 million $ 1.97 million
Mar 21, 12 AM $ 126.86
+0.25%
$ 30.74 million $ 2.03 million
Mar 20, 11 PM $ 126.55
+0.09%
$ 30.67 million $ 2.07 million
Mar 20, 10 PM $ 126.43
-0.22%
$ 30.64 million $ 2.04 million
Mar 20, 9 PM $ 126.71
+0.52%
$ 30.71 million $ 1.99 million
Mar 20, 8 PM $ 126.05
+0.21%
$ 30.55 million $ 1.96 million
Mar 20, 7 PM $ 125.79
+1.88%
$ 30.48 million $ 2.02 million
Mar 20, 6 PM $ 123.46
-1.04%
$ 29.92 million $ 1.99 million
Mar 20, 5 PM $ 124.76
-2.77%
$ 30.23 million $ 1.94 million
Mar 20, 4 PM $ 128.31
-0.81%
$ 31.09 million $ 1.84 million
Mar 20, 3 PM $ 129.36
+0.82%
$ 31.35 million $ 2.05 million
Mar 20, 2 PM $ 128.31
+0.63%
$ 31.09 million $ 2.11 million
Mar 20, 1 PM $ 127.51
+0.99%
$ 30.9 million $ 2.1 million
Mar 20, 12 PM $ 126.26
+0.50%
$ 30.6 million $ 2.14 million
Mar 20, 11 AM $ 125.62
-0.33%
$ 30.44 million $ 2.15 million
Mar 20, 10 AM $ 126.05
+0.70%
$ 30.55 million $ 2.12 million
Mar 20, 9 AM $ 125.17
-1.65%
$ 30.33 million $ 2.09 million
Mar 20, 8 AM $ 127.28
+0.53%
$ 30.84 million $ 2.11 million
Mar 20, 7 AM $ 126.61
+0.88%
$ 30.68 million $ 2.16 million
Mar 20, 6 AM $ 125.5
-1.32%
$ 30.41 million $ 2.26 million
Mar 20, 5 AM $ 127.19
-0.24%
$ 30.82 million $ 2.27 million
Mar 20, 4 AM $ 127.49
-0.57%
$ 30.89 million $ 2.29 million
Mar 20, 3 AM $ 128.22
+0.01%
$ 31.07 million $ 2.29 million
Mar 20, 2 AM $ 128.2
-0.88%
$ 31.07 million $ 2.36 million
Mar 20, 1 AM $ 129.33
+0.18%
$ 31.34 million $ 2.16 million
Mar 20, 12 AM $ 129.1
+1.18%
$ 31.28 million $ 2.09 million
Mar 19, 11 PM $ 127.59
-0.21%
$ 30.92 million $ 2.09 million
Mar 19, 10 PM $ 127.86
+0.11%
$ 30.98 million $ 2.11 million
Mar 19, 9 PM $ 127.7
-0.15%
$ 30.95 million $ 2.15 million
Mar 19, 8 PM $ 127.9
-0.07%
$ 30.99 million $ 2.15 million
Mar 19, 7 PM $ 127.99
+1.69%
$ 31.01 million $ 2.09 million