Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 17
Download
Date Close Price change Market cap Trading volume
May 17, 3 PM $ 110.08
-0.24%
$ 26.68 million $ 821,792
May 17, 2 PM $ 110.35
-0.06%
$ 26.74 million $ 855,850
May 17, 1 PM $ 110.46
-0.22%
$ 26.77 million $ 859,215
May 17, 12 PM $ 110.59
-0.08%
$ 26.8 million $ 848,524
May 17, 11 AM $ 110.68
+0.30%
$ 26.82 million $ 845,882
May 17, 10 AM $ 110.36
-0.06%
$ 26.74 million $ 851,137
May 17, 9 AM $ 110.43
-0.34%
$ 26.76 million $ 857,005
May 17, 8 AM $ 110.82
-0.10%
$ 26.85 million $ 853,306
May 17, 7 AM $ 110.92
+0.16%
$ 26.88 million $ 857,084
May 17, 6 AM $ 110.79
+0.16%
$ 26.85 million $ 907,631
May 17, 5 AM $ 110.62
-0.17%
$ 26.81 million $ 927,441
May 17, 4 AM $ 110.8
+0.23%
$ 26.85 million $ 925,690
May 17, 3 AM $ 110.53
+0.28%
$ 26.78 million $ 937,781
May 17, 2 AM $ 110.21
+0.02%
$ 26.71 million $ 942,883
May 17, 1 AM $ 110.19
-0.31%
$ 26.7 million $ 941,447
May 17, 12 AM $ 110.64
-0.19%
$ 26.81 million $ 937,213
May 16, 11 PM $ 110.83
+0.18%
$ 26.86 million $ 941,703
May 16, 10 PM $ 110.64
-0.22%
$ 26.81 million $ 954,083
May 16, 9 PM $ 110.89
-0.02%
$ 26.87 million $ 987,664
May 16, 8 PM $ 110.91
-0.12%
$ 26.88 million $ 1.01 million
May 16, 7 PM $ 111.05
-0.09%
$ 26.91 million $ 1.06 million
May 16, 6 PM $ 111.15
+0.04%
$ 26.93 million $ 1.11 million
May 16, 5 PM $ 111.1
-0.17%
$ 26.92 million $ 1.15 million
May 16, 4 PM $ 111.3
+0.47%
$ 26.97 million $ 1.28 million
May 16, 3 PM $ 110.8
-0.04%
$ 26.85 million $ 1.3 million
May 16, 2 PM $ 110.84
+0.09%
$ 26.86 million $ 1.29 million
May 16, 1 PM $ 110.73
-0.24%
$ 26.83 million $ 1.39 million
May 16, 12 PM $ 110.92
-0.02%
$ 26.88 million $ 1.49 million
May 16, 11 AM $ 110.94
+0.38%
$ 26.88 million $ 1.54 million
May 16, 10 AM $ 110.53
-0.47%
$ 26.78 million $ 1.55 million
May 16, 9 AM $ 111.06
-0.40%
$ 26.91 million $ 1.65 million
May 16, 8 AM $ 111.51
+0.16%
$ 27.02 million $ 1.75 million
May 16, 7 AM $ 111.33
+0.04%
$ 26.98 million $ 1.75 million
May 16, 6 AM $ 111.27
-0.49%
$ 26.96 million $ 1.74 million
May 16, 5 AM $ 111.82
+0.15%
$ 27.1 million $ 1.77 million
May 16, 4 AM $ 111.65
-0.28%
$ 27.06 million $ 1.81 million
May 16, 3 AM $ 111.96
+0.04%
$ 27.13 million $ 1.84 million
May 16, 2 AM $ 111.92
-0.18%
$ 27.12 million $ 1.85 million
May 16, 1 AM $ 112.12
+0.06%
$ 27.17 million $ 2.15 million
May 16, 12 AM $ 112.06
-0.14%
$ 27.15 million $ 2.17 million
May 15, 11 PM $ 112.22
+0.01%
$ 27.19 million $ 2.24 million
May 15, 10 PM $ 112.21
-0.53%
$ 27.19 million $ 2.25 million
May 15, 9 PM $ 112.8
-0.67%
$ 27.34 million $ 2.24 million
May 15, 8 PM $ 113.56
-0.90%
$ 27.52 million $ 2.22 million
May 15, 7 PM $ 114.59
-2.37%
$ 27.77 million $ 2.26 million
May 15, 6 PM $ 117.37
+1.10%
$ 28.44 million $ 2.39 million
May 15, 5 PM $ 115.88
+3.60%
$ 28.08 million $ 2.44 million
May 15, 4 PM $ 111.85
-0.70%
$ 27.1 million $ 2.64 million
May 15, 3 PM $ 112.64
-1.34%
$ 27.3 million $ 2.78 million
May 15, 2 PM $ 114.18
+0.97%
$ 27.67 million $ 2.78 million