Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 17
Download
Date Close Price change Market cap Trading volume
Mar 17, 8 PM $ 133.21
+1.17%
$ 32.28 million $ 1.97 million
Mar 17, 7 PM $ 131.66
-2.40%
$ 31.91 million $ 2 million
Mar 17, 6 PM $ 134.91
+0.15%
$ 32.69 million $ 1.84 million
Mar 17, 5 PM $ 134.71
+3.70%
$ 32.64 million $ 1.81 million
Mar 17, 4 PM $ 129.88
+1.48%
$ 31.47 million $ 1.51 million
Mar 17, 3 PM $ 127.98
+0.06%
$ 31.01 million $ 1.47 million
Mar 17, 2 PM $ 127.91
+2.68%
$ 31 million $ 1.45 million
Mar 17, 1 PM $ 124.57
-0.47%
$ 30.19 million $ 1.51 million
Mar 17, 12 PM $ 125.16
-1.05%
$ 30.33 million $ 1.7 million
Mar 17, 11 AM $ 126.49
-0.04%
$ 30.65 million $ 1.67 million
Mar 17, 10 AM $ 126.54
-0.23%
$ 30.66 million $ 1.77 million
Mar 17, 9 AM $ 126.83
-0.06%
$ 30.73 million $ 1.78 million
Mar 17, 8 AM $ 126.9
+0.03%
$ 30.75 million $ 1.76 million
Mar 17, 7 AM $ 126.86
+0.49%
$ 30.73 million $ 1.74 million
Mar 17, 6 AM $ 126.23
-0.85%
$ 30.59 million $ 1.79 million
Mar 17, 5 AM $ 127.31
-0.86%
$ 30.85 million $ 1.81 million
Mar 17, 4 AM $ 128.42
+0.86%
$ 31.12 million $ 1.84 million
Mar 17, 3 AM $ 127.32
-0.84%
$ 30.85 million $ 1.96 million
Mar 17, 2 AM $ 128.41
-0.27%
$ 31.12 million $ 1.98 million
Mar 17, 1 AM $ 128.76
-0.45%
$ 31.2 million $ 1.98 million
Mar 17, 12 AM $ 129.32
+1.37%
$ 31.34 million $ 2.01 million
Mar 16, 11 PM $ 127.57
+0.80%
$ 30.91 million $ 2.19 million
Mar 16, 10 PM $ 126.56
-0.04%
$ 30.67 million $ 2.25 million
Mar 16, 9 PM $ 126.6
+0.00%
$ 30.68 million $ 2.28 million
Mar 16, 8 PM $ 126.6
+0.97%
$ 30.68 million $ 2.29 million
Mar 16, 7 PM $ 125.42
+0.17%
$ 30.39 million $ 2.24 million
Mar 16, 6 PM $ 125.21
+0.56%
$ 30.34 million $ 2.21 million
Mar 16, 5 PM $ 124.5
+0.63%
$ 30.17 million $ 2.19 million
Mar 16, 4 PM $ 123.7
+0.94%
$ 29.98 million $ 2.18 million
Mar 16, 3 PM $ 122.52
-1.40%
$ 29.73 million $ 2.13 million
Mar 16, 2 PM $ 124.26
+2.23%
$ 30.11 million $ 2.06 million
Mar 16, 1 PM $ 121.29
+0.27%
$ 29.32 million $ 1.93 million
Mar 16, 12 PM $ 120.97
+0.37%
$ 29.31 million $ 1.7 million
Mar 16, 11 AM $ 120.52
-0.24%
$ 29.21 million $ 1.68 million
Mar 16, 10 AM $ 120.81
+1.77%
$ 29.28 million $ 1.58 million
Mar 16, 9 AM $ 118.71
+0.39%
$ 28.77 million $ 1.57 million
Mar 16, 8 AM $ 118.26
-0.35%
$ 28.66 million $ 1.63 million
Mar 16, 7 AM $ 118.67
-0.65%
$ 28.76 million $ 1.63 million
Mar 16, 6 AM $ 119.46
+0.25%
$ 28.95 million $ 1.58 million
Mar 16, 5 AM $ 119.16
+0.36%
$ 28.87 million $ 1.53 million
Mar 16, 4 AM $ 118.77
+0.20%
$ 28.78 million $ 1.49 million
Mar 16, 3 AM $ 118.52
+1.11%
$ 28.72 million $ 1.42 million
Mar 16, 2 AM $ 117.23
-0.24%
$ 28.41 million $ 1.37 million
Mar 16, 1 AM $ 117.51
+0.18%
$ 28.47 million $ 1.45 million
Mar 16, 12 AM $ 117.3
+0.52%
$ 28.42 million $ 1.4 million
Mar 15, 11 PM $ 116.69
-0.55%
$ 28.28 million $ 1.28 million
Mar 15, 10 PM $ 117.33
+0.74%
$ 28.43 million $ 1.2 million
Mar 15, 9 PM $ 116.47
+0.28%
$ 28.22 million $ 1.14 million
Mar 15, 8 PM $ 116.14
+0.48%
$ 28.14 million $ 1.11 million
Mar 15, 7 PM $ 115.58
+0.03%
$ 28.01 million $ 1.1 million