Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 16
Download
Date Close Price change Market cap Trading volume
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
May 19, 2 PM $ 110.43
-1.39%
$ 26.76 million $ 1.87 million
May 19, 1 PM $ 111.99
+2.38%
$ 27.14 million $ 1.96 million
May 19, 12 PM $ 109.38
-0.08%
$ 26.51 million $ 1.98 million
May 19, 11 AM $ 109.47
-0.64%
$ 26.53 million $ 2.19 million
May 19, 10 AM $ 110.13
+0.42%
$ 26.69 million $ 2.18 million
May 19, 9 AM $ 109.73
-1.16%
$ 26.59 million $ 2.13 million
May 19, 8 AM $ 111.02
-0.51%
$ 26.9 million $ 2.08 million
May 19, 7 AM $ 111.59
+0.77%
$ 27.04 million $ 2.18 million
May 19, 6 AM $ 110.74
+0.47%
$ 26.83 million $ 2.19 million
May 19, 5 AM $ 110.23
+0.27%
$ 26.71 million $ 2.17 million
May 19, 4 AM $ 109.92
-0.61%
$ 26.64 million $ 2.15 million
May 19, 3 AM $ 110.6
+0.12%
$ 26.8 million $ 2.13 million
May 19, 2 AM $ 110.48
+0.01%
$ 26.77 million $ 2.13 million
May 19, 1 AM $ 110.55
-1.75%
$ 26.79 million $ 2.05 million
May 19, 12 AM $ 112.51
+0.49%
$ 27.26 million $ 2 million
May 18, 11 PM $ 112.08
-0.38%
$ 27.16 million $ 2.07 million
May 18, 10 PM $ 111.34
-0.06%
$ 26.98 million $ 2.1 million
May 18, 9 PM $ 111.41
-0.05%
$ 27 million $ 2.09 million
May 18, 8 PM $ 111.47
+0.28%
$ 27.01 million $ 2.03 million
May 18, 7 PM $ 111.16
+3.20%
$ 26.94 million $ 1.9 million
May 18, 6 PM $ 107.81
-1.16%
$ 26.12 million $ 1.8 million
May 18, 5 PM $ 109.07
-0.23%
$ 26.43 million $ 1.78 million
May 18, 4 PM $ 109.7
+0.57%
$ 26.58 million $ 1.68 million
May 18, 3 PM $ 109.06
-0.02%
$ 26.43 million $ 1.65 million
May 18, 2 PM $ 109.04
-4.00%
$ 26.42 million $ 1.62 million
May 18, 1 PM $ 113.82
-0.58%
$ 27.58 million $ 1.49 million
May 18, 12 PM $ 114.37
+2.20%
$ 27.72 million $ 1.41 million
May 18, 11 AM $ 111.96
+0.60%
$ 27.13 million $ 1.2 million
May 18, 10 AM $ 111.38
-0.13%
$ 26.99 million $ 1.19 million
May 18, 9 AM $ 111.52
+0.22%
$ 27.02 million $ 1.18 million
May 18, 8 AM $ 111.26
+1.29%
$ 26.96 million $ 1.19 million
May 18, 7 AM $ 109.83
+0.35%
$ 26.61 million $ 1.07 million
May 18, 6 AM $ 109.45
-0.13%
$ 26.52 million $ 1.05 million
May 18, 5 AM $ 109.6
-0.17%
$ 26.56 million $ 1.05 million
May 18, 4 AM $ 109.79
+0.45%
$ 26.6 million $ 1.05 million
May 18, 3 AM $ 109.3
-0.12%
$ 26.49 million $ 1.04 million
May 18, 2 AM $ 109.44
-0.42%
$ 26.52 million $ 1.03 million
May 18, 1 AM $ 109.9
+1.32%
$ 26.63 million $ 995,118
May 18, 12 AM $ 108.26
-1.21%
$ 26.23 million $ 944,229
May 17, 11 PM $ 109.59
-0.33%
$ 26.56 million $ 874,576
May 17, 10 PM $ 109.96
-0.56%
$ 26.65 million $ 837,099
May 17, 9 PM $ 110.58
+0.13%
$ 26.8 million $ 827,354
May 17, 8 PM $ 110.44
-0.09%
$ 26.76 million $ 828,534
May 17, 7 PM $ 110.55
+0.25%
$ 26.79 million $ 825,545
May 17, 6 PM $ 110.28
-0.10%
$ 26.72 million $ 825,254
May 17, 5 PM $ 110.38
+0.19%
$ 26.75 million $ 827,443
May 17, 4 PM $ 110.17
+0.07%
$ 26.7 million $ 822,799
May 17, 3 PM $ 110.08
-0.24%
$ 26.68 million $ 821,792