Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 18
Download
Date Close Price change Market cap Trading volume
May 15, 2 PM $ 114.18
+0.97%
$ 27.67 million $ 2.78 million
May 15, 1 PM $ 113.09
-3.74%
$ 27.4 million $ 2.71 million
May 15, 12 PM $ 117.48
-1.17%
$ 28.47 million $ 2.8 million
May 15, 11 AM $ 119
-0.37%
$ 28.84 million $ 2.77 million
May 15, 10 AM $ 119.44
+0.80%
$ 28.94 million $ 2.77 million
May 15, 9 AM $ 118.49
-0.74%
$ 28.71 million $ 2.67 million
May 15, 8 AM $ 119.38
-0.39%
$ 28.93 million $ 2.63 million
May 15, 7 AM $ 119.84
+0.92%
$ 29.04 million $ 2.7 million
May 15, 6 AM $ 118.75
+1.28%
$ 28.78 million $ 2.65 million
May 15, 5 AM $ 117.45
-1.50%
$ 28.46 million $ 2.61 million
May 15, 4 AM $ 119.41
-0.48%
$ 28.94 million $ 2.58 million
May 15, 3 AM $ 119.99
-0.27%
$ 29.08 million $ 2.57 million
May 15, 2 AM $ 120.26
-0.68%
$ 29.14 million $ 2.57 million
May 15, 1 AM $ 121.37
-0.53%
$ 29.41 million $ 2.33 million
May 15, 12 AM $ 122.01
-0.77%
$ 29.57 million $ 2.34 million
May 14, 11 PM $ 122.97
-0.66%
$ 29.8 million $ 2.31 million
May 14, 10 PM $ 123.87
-0.16%
$ 30.02 million $ 2.3 million
May 14, 9 PM $ 124.04
-0.02%
$ 30.06 million $ 2.31 million
May 14, 8 PM $ 124.06
+1.32%
$ 30.06 million $ 2.39 million
May 14, 7 PM $ 122.44
-1.92%
$ 29.67 million $ 2.46 million
May 14, 6 PM $ 125.11
+0.23%
$ 30.32 million $ 2.38 million
May 14, 5 PM $ 124.83
-1.86%
$ 30.25 million $ 2.38 million
May 14, 4 PM $ 127.19
+4.12%
$ 30.82 million $ 2.1 million
May 14, 3 PM $ 122.17
+0.39%
$ 29.6 million $ 2.09 million
May 14, 2 PM $ 121.69
+1.11%
$ 29.49 million $ 2.16 million
May 14, 1 PM $ 120.35
-4.25%
$ 29.16 million $ 2.2 million
May 14, 12 PM $ 125.69
-0.17%
$ 30.46 million $ 2.09 million
May 14, 11 AM $ 125.9
+0.44%
$ 30.51 million $ 2.1 million
May 14, 10 AM $ 125.36
-0.08%
$ 30.38 million $ 2.15 million
May 14, 9 AM $ 125.48
+0.24%
$ 30.41 million $ 2.17 million
May 14, 8 AM $ 125.17
-0.85%
$ 30.33 million $ 2.13 million
May 14, 7 AM $ 126.25
-0.04%
$ 30.59 million $ 2.09 million
May 14, 6 AM $ 126.31
-0.43%
$ 30.61 million $ 2.15 million
May 14, 5 AM $ 126.85
+0.66%
$ 30.74 million $ 2.15 million
May 14, 4 AM $ 126.02
+1.33%
$ 30.54 million $ 2.2 million
May 14, 3 AM $ 124.37
-1.10%
$ 30.14 million $ 2.18 million
May 14, 2 AM $ 125.82
-0.94%
$ 30.49 million $ 2.19 million
May 14, 1 AM $ 127.02
-0.17%
$ 30.78 million $ 2.13 million
May 14, 12 AM $ 127.24
+0.67%
$ 30.83 million $ 2.16 million
May 13, 11 PM $ 126.39
-0.26%
$ 30.63 million $ 2.17 million
May 13, 10 PM $ 126.73
+0.17%
$ 30.71 million $ 2.25 million
May 13, 9 PM $ 126.68
+0.27%
$ 30.7 million $ 2.23 million
May 13, 8 PM $ 126.29
-0.57%
$ 30.6 million $ 2.14 million
May 13, 7 PM $ 127.13
+0.13%
$ 30.81 million $ 1.99 million
May 13, 6 PM $ 127.28
-1.18%
$ 30.84 million $ 1.92 million
May 13, 5 PM $ 128.8
+0.83%
$ 31.21 million $ 1.88 million
May 13, 4 PM $ 127.59
+2.74%
$ 30.92 million $ 1.9 million
May 13, 3 PM $ 124.57
+0.67%
$ 30.19 million $ 1.81 million
May 13, 2 PM $ 123.74
+2.84%
$ 29.99 million $ 1.87 million
May 13, 1 PM $ 120.32
-2.96%
$ 29.16 million $ 2.22 million