Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 22
Download
Date Close Price change Market cap Trading volume
May 7, 11 AM $ 120.09
-0.41%
$ 29.1 million $ 2.16 million
May 7, 10 AM $ 120.59
-0.05%
$ 29.22 million $ 2.33 million
May 7, 9 AM $ 120.64
-1.25%
$ 29.23 million $ 2.4 million
May 7, 8 AM $ 122.18
-0.70%
$ 29.61 million $ 2.21 million
May 7, 7 AM $ 123.05
+0.57%
$ 29.82 million $ 2.27 million
May 7, 6 AM $ 122.35
+1.07%
$ 29.65 million $ 2.23 million
May 7, 5 AM $ 121.04
+0.42%
$ 29.33 million $ 2.18 million
May 7, 4 AM $ 120.54
+0.20%
$ 29.21 million $ 2.14 million
May 7, 3 AM $ 120.29
+0.46%
$ 29.15 million $ 2.16 million
May 7, 2 AM $ 119.73
-0.27%
$ 29.01 million $ 2.29 million
May 7, 1 AM $ 120.05
+0.09%
$ 29.09 million $ 2.25 million
May 7, 12 AM $ 119.85
-0.65%
$ 29.04 million $ 2.21 million
May 6, 11 PM $ 120.64
+0.35%
$ 29.23 million $ 2.18 million
May 6, 10 PM $ 120.23
+0.18%
$ 29.13 million $ 2.26 million
May 6, 9 PM $ 120.01
-0.43%
$ 29.08 million $ 2.26 million
May 6, 8 PM $ 120.53
-0.95%
$ 29.21 million $ 2.22 million
May 6, 7 PM $ 121.69
+1.23%
$ 29.49 million $ 2.22 million
May 6, 6 PM $ 120.21
+0.93%
$ 29.13 million $ 2.22 million
May 6, 5 PM $ 119.14
-0.88%
$ 28.87 million $ 2.28 million
May 6, 4 PM $ 120.18
+1.59%
$ 29.12 million $ 2.37 million
May 6, 3 PM $ 118.24
-0.08%
$ 28.65 million $ 2.35 million
May 6, 2 PM $ 118.37
+1.98%
$ 28.68 million $ 2.38 million
May 6, 1 PM $ 116.08
-0.09%
$ 28.13 million $ 2.33 million
May 6, 12 PM $ 116.13
-2.99%
$ 28.14 million $ 2.44 million
May 6, 11 AM $ 119.7
-0.21%
$ 29.01 million $ 2.45 million
May 6, 10 AM $ 119.95
+0.96%
$ 29.07 million $ 2.44 million
May 6, 9 AM $ 118.82
+0.02%
$ 28.79 million $ 2.39 million
May 6, 8 AM $ 118.78
+3.55%
$ 28.78 million $ 2.41 million
May 6, 7 AM $ 114.71
-0.13%
$ 27.8 million $ 2.37 million
May 6, 6 AM $ 114.86
-0.08%
$ 27.83 million $ 2.38 million
May 6, 5 AM $ 114.95
+0.27%
$ 27.86 million $ 2.4 million
May 6, 4 AM $ 114.65
-0.26%
$ 27.78 million $ 2.43 million
May 6, 3 AM $ 114.95
-0.23%
$ 27.85 million $ 2.49 million
May 6, 2 AM $ 115.21
+0.00%
$ 27.92 million $ 2.36 million
May 6, 1 AM $ 115.2
+0.68%
$ 27.92 million $ 2.39 million
May 6, 12 AM $ 114.41
-0.01%
$ 27.73 million $ 2.42 million
May 5, 11 PM $ 114.56
-0.18%
$ 27.76 million $ 2.47 million
May 5, 10 PM $ 114.76
-0.66%
$ 27.81 million $ 2.38 million
May 5, 9 PM $ 115.52
-0.18%
$ 27.99 million $ 2.35 million
May 5, 8 PM $ 115.73
+1.50%
$ 28.04 million $ 2.38 million
May 5, 7 PM $ 114.03
-1.48%
$ 27.63 million $ 2.33 million
May 5, 6 PM $ 115.74
+2.08%
$ 28.05 million $ 2.3 million
May 5, 5 PM $ 113.38
-1.10%
$ 27.48 million $ 2.26 million
May 5, 4 PM $ 114.64
-2.38%
$ 27.78 million $ 2.14 million
May 5, 3 PM $ 117.44
+0.52%
$ 28.46 million $ 2.18 million
May 5, 2 PM $ 116.83
+1.53%
$ 28.31 million $ 2.25 million
May 5, 1 PM $ 115.09
-6.58%
$ 27.89 million $ 2.37 million
May 5, 12 PM $ 123.19
-0.04%
$ 29.85 million $ 2.47 million
May 5, 11 AM $ 123.24
-0.18%
$ 29.86 million $ 2.41 million
May 5, 10 AM $ 123.47
-0.10%
$ 29.92 million $ 2.22 million