Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 20
Download
Date Close Price change Market cap Trading volume
May 11, 1 PM $ 112.08
-2.30%
$ 27.16 million $ 2.41 million
May 11, 12 PM $ 114.67
-2.45%
$ 27.79 million $ 2.11 million
May 11, 11 AM $ 117.55
+2.38%
$ 28.49 million $ 1.93 million
May 11, 10 AM $ 114.81
-5.79%
$ 27.82 million $ 1.84 million
May 11, 9 AM $ 121.87
+0.82%
$ 29.53 million $ 1.58 million
May 11, 8 AM $ 120.88
+1.93%
$ 29.29 million $ 1.55 million
May 11, 7 AM $ 118.59
+0.09%
$ 28.74 million $ 1.34 million
May 11, 6 AM $ 118.49
+0.33%
$ 28.71 million $ 1.33 million
May 11, 5 AM $ 118.09
-1.11%
$ 28.62 million $ 1.28 million
May 11, 4 AM $ 119.52
+1.04%
$ 28.96 million $ 1.26 million
May 11, 3 AM $ 118.17
-0.68%
$ 28.64 million $ 1.21 million
May 11, 2 AM $ 118.99
+0.25%
$ 28.83 million $ 1.17 million
May 11, 1 AM $ 118.69
-0.66%
$ 28.76 million $ 1.15 million
May 11, 12 AM $ 119.5
+1.14%
$ 28.96 million $ 1.03 million
May 10, 11 PM $ 118.16
+0.13%
$ 28.63 million $ 913,486
May 10, 10 PM $ 118.01
+1.40%
$ 28.6 million $ 873,955
May 10, 9 PM $ 116.39
+0.23%
$ 28.2 million $ 859,285
May 10, 8 PM $ 116.23
-1.13%
$ 28.17 million $ 848,826
May 10, 7 PM $ 117.55
-0.05%
$ 28.49 million $ 821,848
May 10, 6 PM $ 117.61
-0.06%
$ 28.5 million $ 823,049
May 10, 5 PM $ 117.65
-0.09%
$ 28.51 million $ 819,693
May 10, 4 PM $ 117.74
+0.63%
$ 28.53 million $ 856,420
May 10, 3 PM $ 117
+0.43%
$ 28.35 million $ 819,268
May 10, 2 PM $ 116.5
-0.24%
$ 28.23 million $ 813,801
May 10, 1 PM $ 116.77
+0.14%
$ 28.3 million $ 814,141
May 10, 12 PM $ 116.61
+0.07%
$ 28.26 million $ 810,073
May 10, 11 AM $ 116.53
+0.04%
$ 28.24 million $ 814,017
May 10, 10 AM $ 116.48
-0.22%
$ 28.23 million $ 811,296
May 10, 9 AM $ 116.73
+0.46%
$ 28.29 million $ 808,588
May 10, 8 AM $ 116.21
-0.25%
$ 28.16 million $ 791,572
May 10, 7 AM $ 116.49
-0.09%
$ 28.23 million $ 791,906
May 10, 6 AM $ 116.59
+0.14%
$ 28.25 million $ 790,980
May 10, 5 AM $ 116.43
-0.14%
$ 28.22 million $ 793,274
May 10, 4 AM $ 116.6
+0.17%
$ 28.26 million $ 790,958
May 10, 3 AM $ 116.4
+0.06%
$ 28.21 million $ 790,031
May 10, 2 AM $ 116.08
-0.05%
$ 28.13 million $ 784,574
May 10, 1 AM $ 116.23
-0.11%
$ 28.17 million $ 796,002
May 10, 12 AM $ 116.37
+0.01%
$ 28.2 million $ 801,183
May 9, 11 PM $ 116.36
-0.07%
$ 28.2 million $ 804,247
May 9, 10 PM $ 116.44
-0.13%
$ 28.22 million $ 805,305
May 9, 9 PM $ 116.6
+0.20%
$ 28.25 million $ 843,988
May 9, 8 PM $ 116.37
-0.21%
$ 28.2 million $ 901,336
May 9, 7 PM $ 116.62
+0.03%
$ 28.26 million $ 1.06 million
May 9, 6 PM $ 116.59
+0.39%
$ 28.25 million $ 1.13 million
May 9, 5 PM $ 116.14
-0.04%
$ 28.14 million $ 1.24 million
May 9, 4 PM $ 116.19
+0.20%
$ 28.16 million $ 1.27 million
May 9, 3 PM $ 115.96
+0.29%
$ 28.1 million $ 1.27 million
May 9, 2 PM $ 115.62
-0.10%
$ 28.02 million $ 1.28 million
May 9, 1 PM $ 115.75
-0.14%
$ 28.05 million $ 1.4 million
May 9, 12 PM $ 115.91
+0.04%
$ 28.09 million $ 1.46 million