Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 25
Download
Date Close Price change Market cap Trading volume
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
May 1, 8 AM $ 91.79
+0.37%
$ 22.24 million $ 1.18 million
May 1, 7 AM $ 91.45
-0.25%
$ 22.16 million $ 1.2 million
May 1, 6 AM $ 91.68
-0.12%
$ 22.22 million $ 1.24 million
May 1, 5 AM $ 91.79
-0.02%
$ 22.24 million $ 1.23 million
May 1, 4 AM $ 91.81
-0.13%
$ 22.25 million $ 1.24 million
May 1, 3 AM $ 91.93
+0.60%
$ 22.28 million $ 1.32 million
May 1, 2 AM $ 91.37
-0.15%
$ 22.14 million $ 1.34 million
May 1, 1 AM $ 91.51
+0.11%
$ 22.17 million $ 1.38 million
May 1, 12 AM $ 91.4
+0.23%
$ 22.15 million $ 1.37 million
Apr 30, 11 PM $ 91.19
-0.05%
$ 22.1 million $ 1.38 million
Apr 30, 10 PM $ 91.24
+0.30%
$ 22.11 million $ 1.41 million
Apr 30, 9 PM $ 90.97
+0.15%
$ 22.04 million $ 1.42 million
Apr 30, 8 PM $ 90.83
+0.29%
$ 22.01 million $ 1.43 million
Apr 30, 7 PM $ 90.57
-1.16%
$ 21.95 million $ 1.45 million
Apr 30, 6 PM $ 91.64
-0.23%
$ 22.21 million $ 1.53 million
Apr 30, 5 PM $ 91.85
+0.34%
$ 22.26 million $ 1.72 million
Apr 30, 4 PM $ 91.6
-1.20%
$ 22.2 million $ 1.72 million
Apr 30, 3 PM $ 92.71
+0.53%
$ 22.47 million $ 1.73 million
Apr 30, 2 PM $ 92.22
-0.22%
$ 22.35 million $ 1.82 million
Apr 30, 1 PM $ 92.42
-4.33%
$ 22.4 million $ 1.76 million
Apr 30, 12 PM $ 96.6
+0.39%
$ 23.41 million $ 1.59 million
Apr 30, 11 AM $ 96.22
+0.54%
$ 23.32 million $ 1.61 million
Apr 30, 10 AM $ 95.71
-0.05%
$ 23.19 million $ 1.62 million
Apr 30, 9 AM $ 95.76
+0.39%
$ 23.2 million $ 1.62 million
Apr 30, 8 AM $ 95.38
+0.27%
$ 23.11 million $ 1.57 million
Apr 30, 7 AM $ 95.12
+0.65%
$ 23.05 million $ 1.58 million
Apr 30, 6 AM $ 94.51
-0.09%
$ 22.9 million $ 1.54 million
Apr 30, 5 AM $ 94.6
-0.07%
$ 22.93 million $ 1.53 million
Apr 30, 4 AM $ 94.68
-1.00%
$ 22.94 million $ 1.52 million
Apr 30, 3 AM $ 95.63
+0.23%
$ 23.17 million $ 1.44 million
Apr 30, 2 AM $ 95.41
-1.04%
$ 23.12 million $ 1.42 million
Apr 30, 1 AM $ 96.42
+0.16%
$ 23.36 million $ 1.38 million
Apr 30, 12 AM $ 96.26
+0.18%
$ 23.33 million $ 1.4 million
Apr 29, 11 PM $ 96.08
+0.03%
$ 23.28 million $ 1.4 million
Apr 29, 10 PM $ 96.06
+0.71%
$ 23.28 million $ 1.35 million
Apr 29, 9 PM $ 95.4
+0.32%
$ 23.12 million $ 1.35 million
Apr 29, 8 PM $ 95.11
-0.89%
$ 23.05 million $ 1.34 million
Apr 29, 7 PM $ 95.9
+1.48%
$ 23.24 million $ 1.32 million
Apr 29, 6 PM $ 94.44
+0.63%
$ 22.89 million $ 1.23 million
Apr 29, 5 PM $ 93.5
+1.57%
$ 22.66 million $ 1.03 million
Apr 29, 4 PM $ 92.06
+0.51%
$ 22.31 million $ 1.04 million
Apr 29, 3 PM $ 91.6
+0.47%
$ 22.2 million $ 1.05 million
Apr 29, 2 PM $ 91.17
-1.53%
$ 22.09 million $ 947,370
Apr 29, 1 PM $ 92.59
-1.11%
$ 22.44 million $ 952,391
Apr 29, 12 PM $ 93.63
-1.31%
$ 22.69 million $ 1 million
Apr 29, 11 AM $ 94.87
-0.49%
$ 22.99 million $ 1 million
Apr 29, 10 AM $ 95.34
+0.29%
$ 23.1 million $ 1.02 million
Apr 29, 9 AM $ 95.07
+0.22%
$ 23.04 million $ 1.05 million