Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 22
Download
Date Close Price change Market cap Trading volume
Mar 7, 6 PM $ 99.34
-0.25%
$ 24.07 million $ 1.13 million
Mar 7, 5 PM $ 99.59
-0.07%
$ 24.13 million $ 1.19 million
Mar 7, 4 PM $ 99.65
-0.04%
$ 24.15 million $ 1.24 million
Mar 7, 3 PM $ 99.69
-0.12%
$ 24.16 million $ 1.38 million
Mar 7, 2 PM $ 99.83
-0.10%
$ 24.19 million $ 1.68 million
Mar 7, 1 PM $ 99.92
-0.23%
$ 24.21 million $ 1.92 million
Mar 7, 12 PM $ 100.14
-0.01%
$ 24.27 million $ 2.02 million
Mar 7, 11 AM $ 100.15
+0.62%
$ 24.27 million $ 2.07 million
Mar 7, 10 AM $ 99.53
-0.17%
$ 24.12 million $ 2.1 million
Mar 7, 9 AM $ 99.7
+0.23%
$ 24.16 million $ 2.04 million
Mar 7, 8 AM $ 99.47
-0.09%
$ 24.11 million $ 2.1 million
Mar 7, 7 AM $ 99.57
+0.06%
$ 24.13 million $ 2.11 million
Mar 7, 6 AM $ 99.5
-0.52%
$ 24.11 million $ 2.14 million
Mar 7, 5 AM $ 100.02
+0.04%
$ 24.24 million $ 2.15 million
Mar 7, 4 AM $ 99.99
-0.45%
$ 24.23 million $ 2.19 million
Mar 7, 3 AM $ 100.44
-0.02%
$ 24.34 million $ 2.2 million
Mar 7, 2 AM $ 100.46
-0.01%
$ 24.34 million $ 2.13 million
Mar 7, 1 AM $ 100.47
-0.20%
$ 24.35 million $ 2.2 million
Mar 7, 12 AM $ 100.67
-0.21%
$ 24.4 million $ 2.22 million
Mar 6, 11 PM $ 100.88
-0.49%
$ 24.45 million $ 2.21 million
Mar 6, 10 PM $ 101.38
-0.09%
$ 24.57 million $ 2.17 million
Mar 6, 9 PM $ 101.46
-0.63%
$ 24.59 million $ 2.14 million
Mar 6, 8 PM $ 102.1
-0.16%
$ 24.74 million $ 2.11 million
Mar 6, 7 PM $ 102.27
+0.98%
$ 24.78 million $ 2.12 million
Mar 6, 6 PM $ 101.27
-0.11%
$ 24.54 million $ 2.18 million
Mar 6, 5 PM $ 101.39
-0.42%
$ 24.57 million $ 2.25 million
Mar 6, 4 PM $ 101.81
-1.65%
$ 24.67 million $ 2.29 million
Mar 6, 3 PM $ 103.52
+0.91%
$ 25.09 million $ 2.22 million
Mar 6, 2 PM $ 102.58
-0.25%
$ 24.86 million $ 2.15 million
Mar 6, 1 PM $ 102.83
-1.75%
$ 24.92 million $ 2.14 million
Mar 6, 12 PM $ 104.68
-0.59%
$ 25.37 million $ 2.07 million
Mar 6, 11 AM $ 105.31
-0.36%
$ 25.52 million $ 2.03 million
Mar 6, 10 AM $ 105.68
+0.38%
$ 25.61 million $ 2 million
Mar 6, 9 AM $ 105.28
-1.42%
$ 25.51 million $ 2.06 million
Mar 6, 8 AM $ 106.79
-0.57%
$ 25.88 million $ 2.05 million
Mar 6, 7 AM $ 107.4
+0.79%
$ 26.03 million $ 2.06 million
Mar 6, 6 AM $ 106.56
+0.31%
$ 25.82 million $ 2.07 million
Mar 6, 5 AM $ 106.24
-0.12%
$ 25.75 million $ 2.06 million
Mar 6, 4 AM $ 106.37
-0.53%
$ 25.78 million $ 2.03 million
Mar 6, 3 AM $ 106.94
+0.21%
$ 25.91 million $ 2.08 million
Mar 6, 2 AM $ 106.72
+0.67%
$ 25.86 million $ 2.14 million
Mar 6, 1 AM $ 106
+0.61%
$ 25.69 million $ 2.13 million
Mar 6, 12 AM $ 105.33
+0.06%
$ 25.52 million $ 2.13 million
Mar 5, 11 PM $ 105.25
+0.08%
$ 25.5 million $ 2.12 million
Mar 5, 10 PM $ 105.16
-0.04%
$ 25.48 million $ 2.14 million
Mar 5, 9 PM $ 105.21
-0.30%
$ 25.49 million $ 2.14 million
Mar 5, 8 PM $ 105.53
+1.38%
$ 25.57 million $ 2.15 million
Mar 5, 7 PM $ 104.09
-0.76%
$ 25.22 million $ 2.12 million
Mar 5, 6 PM $ 104.89
+0.50%
$ 25.42 million $ 2.07 million
Mar 5, 5 PM $ 104.37
-3.69%
$ 25.29 million $ 2 million