Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 24
Download
Date Close Price change Market cap Trading volume
May 3, 10 AM $ 100.47
+0.12%
$ 24.35 million $ 708,187
May 3, 9 AM $ 100.34
-0.32%
$ 24.32 million $ 714,999
May 3, 8 AM $ 100.66
+0.16%
$ 24.39 million $ 725,529
May 3, 7 AM $ 100.5
-0.12%
$ 24.35 million $ 722,327
May 3, 6 AM $ 100.71
+0.11%
$ 24.41 million $ 708,078
May 3, 5 AM $ 100.61
+0.16%
$ 24.38 million $ 711,625
May 3, 4 AM $ 100.45
-0.06%
$ 24.34 million $ 706,953
May 3, 3 AM $ 100.52
-0.11%
$ 24.36 million $ 708,398
May 3, 2 AM $ 100.63
-0.17%
$ 24.38 million $ 714,067
May 3, 1 AM $ 100.79
-0.31%
$ 24.43 million $ 720,400
May 3, 12 AM $ 101.11
-0.06%
$ 24.5 million $ 713,256
May 2, 11 PM $ 101.18
-0.10%
$ 24.52 million $ 707,139
May 2, 10 PM $ 101.28
-0.01%
$ 24.54 million $ 716,954
May 2, 9 PM $ 101.3
+0.41%
$ 24.55 million $ 763,415
May 2, 8 PM $ 100.75
-0.10%
$ 24.41 million $ 730,095
May 2, 7 PM $ 100.86
+0.26%
$ 24.44 million $ 869,262
May 2, 6 PM $ 100.6
+0.03%
$ 24.38 million $ 879,903
May 2, 5 PM $ 100.57
-0.15%
$ 24.37 million $ 924,551
May 2, 4 PM $ 100.73
+0.11%
$ 24.41 million $ 1.08 million
May 2, 3 PM $ 100.6
-0.13%
$ 24.38 million $ 1.13 million
May 2, 2 PM $ 100.73
+0.25%
$ 24.41 million $ 1.24 million
May 2, 1 PM $ 100.48
-0.01%
$ 24.35 million $ 1.41 million
May 2, 12 PM $ 100.49
+0.03%
$ 24.35 million $ 1.48 million
May 2, 11 AM $ 100.46
+0.05%
$ 24.34 million $ 1.57 million
May 2, 10 AM $ 100.41
-0.02%
$ 24.33 million $ 1.56 million
May 2, 9 AM $ 100.43
+0.15%
$ 24.34 million $ 1.57 million
May 2, 8 AM $ 100.28
-0.01%
$ 24.3 million $ 1.56 million
May 2, 7 AM $ 100.29
-0.14%
$ 24.3 million $ 1.57 million
May 2, 6 AM $ 100.44
+0.09%
$ 24.34 million $ 1.57 million
May 2, 5 AM $ 100.35
-0.08%
$ 24.32 million $ 1.58 million
May 2, 4 AM $ 100.43
-0.27%
$ 24.34 million $ 1.59 million
May 2, 3 AM $ 100.7
-0.04%
$ 24.4 million $ 1.59 million
May 2, 2 AM $ 100.76
+0.00%
$ 24.42 million $ 1.59 million
May 2, 1 AM $ 100.76
-0.01%
$ 24.42 million $ 1.59 million
May 2, 12 AM $ 100.78
+0.00%
$ 24.42 million $ 1.6 million
May 1, 11 PM $ 100.78
-0.20%
$ 24.42 million $ 1.61 million
May 1, 10 PM $ 100.98
+0.69%
$ 24.47 million $ 1.6 million
May 1, 9 PM $ 100.29
-0.38%
$ 24.3 million $ 1.56 million
May 1, 8 PM $ 100.67
+0.95%
$ 24.4 million $ 1.52 million
May 1, 7 PM $ 99.73
+1.21%
$ 24.17 million $ 1.38 million
May 1, 6 PM $ 98.51
-0.53%
$ 23.87 million $ 1.41 million
May 1, 5 PM $ 99.03
+1.59%
$ 24 million $ 1.36 million
May 1, 4 PM $ 97.47
-0.17%
$ 23.62 million $ 1.22 million
May 1, 3 PM $ 97.64
-0.32%
$ 23.66 million $ 1.21 million
May 1, 2 PM $ 97.95
+3.31%
$ 23.74 million $ 1.13 million
May 1, 1 PM $ 94.81
+2.71%
$ 22.98 million $ 1.05 million
May 1, 12 PM $ 92.31
+0.48%
$ 22.37 million $ 1.22 million
May 1, 11 AM $ 91.86
+0.28%
$ 22.26 million $ 1.14 million
May 1, 10 AM $ 91.61
-0.10%
$ 22.2 million $ 1.14 million
May 1, 9 AM $ 91.7
-0.09%
$ 22.22 million $ 1.13 million