Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 23
Download
Date Close Price change Market cap Trading volume
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
Mar 5, 4 PM $ 108.38
-0.02%
$ 26.26 million $ 1.95 million
Mar 5, 3 PM $ 108.39
-0.88%
$ 26.27 million $ 2 million
Mar 5, 2 PM $ 109.29
+5.21%
$ 26.48 million $ 1.92 million
Mar 5, 1 PM $ 103.88
-1.75%
$ 25.17 million $ 1.73 million
Mar 5, 12 PM $ 105.73
-0.84%
$ 25.62 million $ 1.75 million
Mar 5, 11 AM $ 106.58
+0.35%
$ 25.83 million $ 1.81 million
Mar 5, 10 AM $ 106.21
+0.76%
$ 25.74 million $ 1.81 million
Mar 5, 9 AM $ 105.42
+0.98%
$ 25.55 million $ 1.77 million
Mar 5, 8 AM $ 104.39
+0.25%
$ 25.3 million $ 2.02 million
Mar 5, 7 AM $ 104.13
-0.28%
$ 25.23 million $ 2.12 million
Mar 5, 6 AM $ 104.42
+0.40%
$ 25.3 million $ 2.41 million
Mar 5, 5 AM $ 103.99
-0.80%
$ 25.2 million $ 2.47 million
Mar 5, 4 AM $ 104.83
+1.12%
$ 25.4 million $ 2.5 million
Mar 5, 3 AM $ 103.65
-0.54%
$ 25.12 million $ 2.45 million
Mar 5, 2 AM $ 104.21
-0.01%
$ 25.25 million $ 2.49 million
Mar 5, 1 AM $ 104.23
-0.48%
$ 25.26 million $ 2.47 million
Mar 5, 12 AM $ 104.74
+0.05%
$ 25.38 million $ 2.48 million
Mar 4, 11 PM $ 104.68
+0.02%
$ 25.37 million $ 2.5 million
Mar 4, 10 PM $ 104.65
-0.82%
$ 25.36 million $ 2.51 million
Mar 4, 9 PM $ 105.45
+0.93%
$ 25.55 million $ 2.6 million
Mar 4, 8 PM $ 104.48
-0.07%
$ 25.32 million $ 2.65 million
Mar 4, 7 PM $ 104.56
+0.75%
$ 25.34 million $ 2.68 million
Mar 4, 6 PM $ 103.78
+0.36%
$ 25.15 million $ 2.7 million
Mar 4, 5 PM $ 103.4
+0.37%
$ 25.06 million $ 2.7 million
Mar 4, 4 PM $ 103.22
-1.54%
$ -- $ 2.87 million
Mar 4, 1 PM $ 103.35
+0.33%
$ 25.05 million $ 4.47 million
Mar 4, 12 PM $ 103.01
-1.62%
$ 24.96 million $ 4.47 million
Mar 4, 11 AM $ 104.86
-0.09%
$ 25.41 million $ 4.46 million
Mar 4, 9 AM $ 105.61
+0.48%
$ 25.59 million $ 4.46 million
Mar 4, 8 AM $ 105.1
+2.25%
$ 25.47 million $ 4.53 million
Mar 4, 7 AM $ 102.8
+3.82%
$ 24.91 million $ 4.45 million
Mar 4, 6 AM $ 99.02
+0.55%
$ 24 million $ 4.18 million
Mar 4, 5 AM $ 98.48
+0.71%
$ 23.87 million $ 4.22 million
Mar 4, 4 AM $ 97.78
+0.62%
$ 23.7 million $ 4.28 million
Mar 4, 3 AM $ 97.19
-1.48%
$ 23.55 million $ 4.29 million
Mar 4, 2 AM $ 98.64
-0.56%
$ 23.9 million $ 4.26 million
Mar 4, 1 AM $ 99.2
+0.42%
$ 24.04 million $ 4.31 million
Mar 4, 12 AM $ 98.79
+0.05%
$ 23.94 million $ 4.43 million
Mar 3, 11 PM $ 98.75
-0.23%
$ 23.93 million $ 4.43 million
Mar 3, 10 PM $ 98.98
-0.06%
$ 23.98 million $ 4.46 million
Mar 3, 9 PM $ 99.03
-0.83%
$ 24 million $ 4.43 million
Mar 3, 8 PM $ 99.9
-2.72%
$ 24.21 million $ 4.5 million
Mar 3, 7 PM $ 102.7
-1.35%
$ 24.89 million $ 4.55 million
Mar 3, 6 PM $ 104.1
+1.85%
$ 25.23 million $ 4.66 million
Mar 3, 5 PM $ 102.22
+0.70%
$ 24.77 million $ 4.75 million
Mar 3, 4 PM $ 101.5
+5.33%
$ 24.6 million $ 4.79 million
Mar 3, 3 PM $ 96.36
+2.52%
$ 23.35 million $ 4.18 million
Mar 3, 2 PM $ 93.89
+2.62%
$ 22.75 million $ 3.85 million