Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 26
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 AM $ 95.07
+0.22%
$ 23.04 million $ 1.05 million
Apr 29, 8 AM $ 94.86
-0.29%
$ 22.99 million $ 1.08 million
Apr 29, 7 AM $ 95.09
+0.24%
$ 23.04 million $ 1.09 million
Apr 29, 6 AM $ 94.86
-0.22%
$ 22.99 million $ 1.09 million
Apr 29, 5 AM $ 95.08
+0.02%
$ 23.04 million $ 1.1 million
Apr 29, 4 AM $ 95.07
+0.14%
$ 23.04 million $ 1.1 million
Apr 29, 3 AM $ 94.93
+0.68%
$ 23 million $ 1.11 million
Apr 29, 2 AM $ 94.29
+0.06%
$ 22.85 million $ 1.16 million
Apr 29, 1 AM $ 94.23
+0.00%
$ 22.83 million $ 1.21 million
Apr 29, 12 AM $ 94.21
+0.64%
$ 22.83 million $ 1.19 million
Apr 28, 11 PM $ 93.61
-0.35%
$ 22.68 million $ 1.21 million
Apr 28, 10 PM $ 93.94
-0.07%
$ 22.76 million $ 1.22 million
Apr 28, 9 PM $ 94
+0.29%
$ 22.78 million $ 1.25 million
Apr 28, 8 PM $ 93.73
-0.61%
$ 22.71 million $ 1.26 million
Apr 28, 7 PM $ 94.26
-1.05%
$ 22.84 million $ 1.25 million
Apr 28, 6 PM $ 95.26
+0.37%
$ 23.08 million $ 1.28 million
Apr 28, 5 PM $ 94.91
+0.27%
$ 23 million $ 1.31 million
Apr 28, 4 PM $ 94.63
+0.57%
$ 22.93 million $ 1.33 million
Apr 28, 3 PM $ 94.11
+0.52%
$ 22.8 million $ 1.33 million
Apr 28, 2 PM $ 93.59
-0.11%
$ 22.68 million $ 1.32 million
Apr 28, 1 PM $ 93.64
+1.05%
$ 22.69 million $ 1.34 million
Apr 28, 12 PM $ 92.66
+0.49%
$ 22.45 million $ 1.33 million
Apr 28, 11 AM $ 92.2
-1.16%
$ 22.34 million $ 1.3 million
Apr 28, 10 AM $ 93.29
-0.49%
$ 22.61 million $ 1.27 million
Apr 28, 9 AM $ 93.72
-0.64%
$ 22.71 million $ 1.26 million
Apr 28, 8 AM $ 94.33
-0.18%
$ 22.86 million $ 1.23 million
Apr 28, 7 AM $ 94.48
+0.22%
$ 22.9 million $ 1.2 million
Apr 28, 6 AM $ 94.28
-0.35%
$ 22.85 million $ 1.19 million
Apr 28, 5 AM $ 94.6
-0.11%
$ 22.92 million $ 1.19 million
Apr 28, 4 AM $ 94.71
+0.13%
$ 22.95 million $ 1.24 million
Apr 28, 3 AM $ 94.57
+0.47%
$ 22.92 million $ 1.25 million
Apr 28, 2 AM $ 94.11
-1.69%
$ 22.81 million $ 1.21 million
Apr 28, 1 AM $ 95.74
-0.36%
$ 23.2 million $ 1.15 million
Apr 28, 12 AM $ 96.08
+0.18%
$ 23.28 million $ 1.16 million
Apr 27, 11 PM $ 95.9
-0.06%
$ 23.24 million $ 1.23 million
Apr 27, 10 PM $ 95.95
+0.48%
$ 23.25 million $ 1.23 million
Apr 27, 9 PM $ 95.49
+0.18%
$ 23.14 million $ 1.2 million
Apr 27, 8 PM $ 95.33
+0.27%
$ 23.1 million $ 1.24 million
Apr 27, 7 PM $ 95.03
-0.40%
$ 23.03 million $ 1.23 million
Apr 27, 6 PM $ 95.4
+0.07%
$ 23.12 million $ 1.2 million
Apr 27, 5 PM $ 95.34
+0.33%
$ 23.1 million $ 1.18 million
Apr 27, 4 PM $ 95.03
-1.48%
$ 23.03 million $ 1.14 million
Apr 27, 3 PM $ 96.43
-1.20%
$ 23.37 million $ 1.09 million
Apr 27, 2 PM $ 97.62
+0.68%
$ 23.66 million $ 1.09 million
Apr 27, 1 PM $ 97.1
-1.83%
$ 23.53 million $ 1.01 million
Apr 27, 12 PM $ 98.95
-0.33%
$ 23.98 million $ 921,958
Apr 27, 11 AM $ 99.28
+0.07%
$ 24.06 million $ 933,164
Apr 27, 10 AM $ 99.2
-0.59%
$ 24.04 million $ 936,366
Apr 27, 9 AM $ 99.79
+0.71%
$ 24.18 million $ 915,534
Apr 27, 8 AM $ 99.08
-0.05%
$ 24.01 million $ 909,787