Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 27
Download
Date Close Price change Market cap Trading volume
Apr 27, 8 AM $ 99.08
-0.05%
$ 24.01 million $ 909,787
Apr 27, 7 AM $ 99.14
-0.04%
$ 24.02 million $ 901,957
Apr 27, 6 AM $ 99.18
-0.79%
$ 24.03 million $ 904,396
Apr 27, 5 AM $ 99.97
-1.45%
$ 24.22 million $ 931,473
Apr 27, 4 AM $ 101.44
-0.37%
$ 24.58 million $ 907,097
Apr 27, 3 AM $ 101.81
+0.25%
$ 24.67 million $ 907,034
Apr 27, 2 AM $ 101.55
-0.21%
$ 24.61 million $ 895,135
Apr 27, 1 AM $ 101.77
+0.54%
$ 24.66 million $ 889,951
Apr 27, 12 AM $ 101.14
+1.00%
$ 24.51 million $ 880,982
Apr 26, 11 PM $ 100.23
-0.01%
$ 24.29 million $ 765,553
Apr 26, 10 PM $ 100.23
-0.32%
$ 24.29 million $ 756,796
Apr 26, 9 PM $ 100.46
+0.11%
$ 24.34 million $ 754,788
Apr 26, 8 PM $ 100.35
+0.10%
$ 24.32 million $ 709,791
Apr 26, 7 PM $ 100.26
+0.24%
$ 24.29 million $ 714,469
Apr 26, 6 PM $ 100.02
+0.45%
$ 24.24 million $ 695,736
Apr 26, 5 PM $ 99.57
-0.10%
$ 24.13 million $ 678,916
Apr 26, 4 PM $ 99.67
-0.13%
$ 24.15 million $ 685,948
Apr 26, 3 PM $ 99.8
-0.12%
$ 24.18 million $ 709,509
Apr 26, 2 PM $ 99.92
-0.08%
$ 24.21 million $ 707,281
Apr 26, 1 PM $ 100.02
+0.01%
$ 24.24 million $ 700,953
Apr 26, 12 PM $ 100.02
-0.13%
$ 24.24 million $ 693,387
Apr 26, 11 AM $ 100.15
-0.10%
$ 24.27 million $ 681,665
Apr 26, 10 AM $ 100.24
+0.11%
$ 24.29 million $ 679,582
Apr 26, 9 AM $ 100.14
+0.01%
$ 24.27 million $ 687,630
Apr 26, 8 AM $ 100.14
+0.19%
$ 24.27 million $ 683,532
Apr 26, 7 AM $ 99.96
+0.01%
$ 24.22 million $ 690,379
Apr 26, 6 AM $ 99.93
+0.11%
$ 24.22 million $ 694,524
Apr 26, 5 AM $ 99.81
+0.32%
$ 24.19 million $ 670,172
Apr 26, 4 AM $ 99.49
+0.27%
$ 24.11 million $ 640,831
Apr 26, 3 AM $ 99.23
+0.04%
$ 24.05 million $ 638,448
Apr 26, 2 AM $ 99.2
-0.01%
$ 24.04 million $ 634,589
Apr 26, 1 AM $ 99.21
+0.02%
$ 24.04 million $ 649,110
Apr 26, 12 AM $ 99.2
+0.00%
$ 24.04 million $ 644,304
Apr 25, 11 PM $ 99.2
-0.13%
$ 24.04 million $ 647,721
Apr 25, 10 PM $ 99.33
+0.14%
$ 24.07 million $ 650,363
Apr 25, 9 PM $ 99.18
+0.07%
$ 24.03 million $ 664,706
Apr 25, 8 PM $ 99.11
-0.02%
$ 24.02 million $ 696,207
Apr 25, 7 PM $ 99.13
-0.03%
$ 24.02 million $ 785,675
Apr 25, 6 PM $ 99.17
+0.14%
$ 24.03 million $ 834,123
Apr 25, 5 PM $ 99.03
-0.18%
$ 24 million $ 838,130
Apr 25, 4 PM $ 99.21
-0.16%
$ 24.04 million $ 831,927
Apr 25, 3 PM $ 99.37
-0.11%
$ 24.08 million $ 825,546
Apr 25, 2 PM $ 99.49
+0.07%
$ 24.11 million $ 896,151
Apr 25, 1 PM $ 99.41
-0.07%
$ 24.09 million $ 1.02 million
Apr 25, 12 PM $ 99.48
+0.00%
$ 24.11 million $ 1.11 million
Apr 25, 11 AM $ 99.48
+0.00%
$ 24.11 million $ 1.12 million
Apr 25, 10 AM $ 99.48
-0.06%
$ 24.11 million $ 1.12 million
Apr 25, 9 AM $ 99.53
+0.04%
$ 24.12 million $ 1.13 million
Apr 25, 8 AM $ 99.5
+0.13%
$ 24.11 million $ 1.19 million
Apr 25, 7 AM $ 99.37
-0.19%
$ 24.08 million $ 1.19 million