Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 24
Download
Date Close Price change Market cap Trading volume
Mar 3, 2 PM $ 93.89
+2.62%
$ 22.75 million $ 3.85 million
Mar 3, 1 PM $ 91.49
-1.62%
$ 22.17 million $ 3.75 million
Mar 3, 12 PM $ 93
+0.58%
$ 22.54 million $ 3.93 million
Mar 3, 11 AM $ 92.47
+2.54%
$ 22.41 million $ 3.95 million
Mar 3, 10 AM $ 90.17
+0.16%
$ 21.85 million $ 3.75 million
Mar 3, 9 AM $ 90.03
-1.72%
$ 21.82 million $ 3.73 million
Mar 3, 8 AM $ 91.6
-1.42%
$ 22.2 million $ 3.61 million
Mar 3, 7 AM $ 92.92
+0.28%
$ 22.52 million $ 3.62 million
Mar 3, 6 AM $ 92.66
-1.11%
$ 22.45 million $ 3.6 million
Mar 3, 5 AM $ 93.7
-0.41%
$ 22.7 million $ 3.54 million
Mar 3, 4 AM $ 94.08
-0.07%
$ 22.8 million $ 3.44 million
Mar 3, 3 AM $ 94.15
-0.56%
$ 22.81 million $ 3.38 million
Mar 3, 2 AM $ 94.68
+0.44%
$ 22.94 million $ 3.33 million
Mar 3, 1 AM $ 94.27
-1.11%
$ 22.84 million $ 3.24 million
Mar 3, 12 AM $ 95.32
+0.03%
$ 23.1 million $ 3.16 million
Mar 2, 11 PM $ 95.3
-0.89%
$ 23.09 million $ 3.15 million
Mar 2, 10 PM $ 96.15
-0.06%
$ 23.3 million $ 3.09 million
Mar 2, 9 PM $ 96.21
+0.02%
$ 23.31 million $ 3.02 million
Mar 2, 8 PM $ 96.19
+0.87%
$ 23.31 million $ 2.83 million
Mar 2, 7 PM $ 95.36
+0.99%
$ 23.11 million $ 2.76 million
Mar 2, 6 PM $ 94.43
+0.81%
$ 22.88 million $ 2.57 million
Mar 2, 5 PM $ 93.67
+0.27%
$ 22.7 million $ 2.41 million
Mar 2, 4 PM $ 93.42
+0.02%
$ 22.64 million $ 2.23 million
Mar 2, 3 PM $ 93.4
+2.72%
$ 22.63 million $ 2.14 million
Mar 2, 2 PM $ 90.93
+13.87%
$ 22.03 million $ 1.67 million
Mar 2, 1 PM $ 79.85
-0.67%
$ 19.35 million $ 1.25 million
Mar 2, 12 PM $ 80.39
-0.49%
$ 19.48 million $ 1.06 million
Mar 2, 11 AM $ 80.79
+0.30%
$ 19.58 million $ 997,086
Mar 2, 10 AM $ 80.55
+0.03%
$ 19.52 million $ 968,126
Mar 2, 9 AM $ 80.53
+0.34%
$ 19.51 million $ 951,334
Mar 2, 8 AM $ 80.25
+0.07%
$ 19.45 million $ 893,359
Mar 2, 7 AM $ 80.19
+0.10%
$ 19.43 million $ 827,052
Mar 2, 6 AM $ 80.11
-0.93%
$ 19.41 million $ 767,391
Mar 2, 5 AM $ 80.86
-1.03%
$ 19.59 million $ 750,998
Mar 2, 4 AM $ 81.7
-0.30%
$ 19.8 million $ 710,106
Mar 2, 3 AM $ 81.87
+0.11%
$ 19.84 million $ 710,324
Mar 2, 2 AM $ 81.78
+0.13%
$ 19.82 million $ 719,744
Mar 2, 1 AM $ 81.68
-2.21%
$ 19.79 million $ 743,172
Mar 2, 12 AM $ 83.52
+0.77%
$ 20.24 million $ 625,097
Mar 1, 11 PM $ 82.88
+0.48%
$ 20.08 million $ 591,009
Mar 1, 10 PM $ 82.49
-0.46%
$ 19.99 million $ 583,422
Mar 1, 9 PM $ 82.87
+0.32%
$ 20.08 million $ 602,522
Mar 1, 8 PM $ 82.61
-1.02%
$ 20.02 million $ 618,485
Mar 1, 7 PM $ 83.46
-0.02%
$ 20.23 million $ 628,385
Mar 1, 6 PM $ 83.48
+0.30%
$ 20.23 million $ 633,191
Mar 1, 5 PM $ 83.23
-0.13%
$ 20.17 million $ 642,456
Mar 1, 4 PM $ 83.34
-0.50%
$ 20.2 million $ 644,667
Mar 1, 3 PM $ 83.76
-0.12%
$ 20.3 million $ 633,962
Mar 1, 2 PM $ 83.86
+0.79%
$ 20.32 million $ 628,543
Mar 1, 1 PM $ 83.2
-0.49%
$ 20.16 million $ 595,359