Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 29
Download
Date Close Price change Market cap Trading volume
Apr 23, 7 AM $ 102.97
-0.14%
$ 24.95 million $ 1.42 million
Apr 23, 6 AM $ 103.11
+0.51%
$ 24.99 million $ 1.41 million
Apr 23, 5 AM $ 102.59
+0.34%
$ 24.86 million $ 1.42 million
Apr 23, 4 AM $ 102.24
+0.63%
$ 24.77 million $ 1.43 million
Apr 23, 3 AM $ 101.58
-0.89%
$ 24.61 million $ 1.43 million
Apr 23, 2 AM $ 102.49
-0.42%
$ 24.84 million $ 1.43 million
Apr 23, 1 AM $ 102.92
-0.42%
$ 24.94 million $ 1.44 million
Apr 23, 12 AM $ 103.36
-0.28%
$ 25.05 million $ 1.48 million
Apr 22, 11 PM $ 103.65
-0.08%
$ 25.12 million $ 1.51 million
Apr 22, 10 PM $ 103.74
-0.23%
$ 25.14 million $ 1.52 million
Apr 22, 9 PM $ 103.98
-0.15%
$ 25.2 million $ 1.54 million
Apr 22, 8 PM $ 104.14
+0.00%
$ 25.24 million $ 1.57 million
Apr 22, 7 PM $ 104.14
+0.92%
$ 25.24 million $ 1.63 million
Apr 22, 6 PM $ 103.19
-0.17%
$ 25.01 million $ 1.64 million
Apr 22, 5 PM $ 103.37
+0.52%
$ 25.05 million $ 1.62 million
Apr 22, 4 PM $ 102.83
-1.89%
$ 24.92 million $ 1.63 million
Apr 22, 3 PM $ 104.81
+0.60%
$ 25.4 million $ 1.52 million
Apr 22, 2 PM $ 104.18
-0.22%
$ 25.25 million $ 1.58 million
Apr 22, 1 PM $ 104.41
+4.53%
$ 25.3 million $ 1.6 million
Apr 22, 12 PM $ 99.9
-0.09%
$ 24.21 million $ 1.43 million
Apr 22, 11 AM $ 99.99
-0.07%
$ 24.23 million $ 1.34 million
Apr 22, 10 AM $ 100.06
+0.04%
$ 24.25 million $ 1.35 million
Apr 22, 9 AM $ 100.01
-0.02%
$ 24.23 million $ 1.36 million
Apr 22, 8 AM $ 100.03
+0.02%
$ 24.24 million $ 1.33 million
Apr 22, 7 AM $ 100.01
+0.31%
$ 24.23 million $ 1.47 million
Apr 22, 6 AM $ 99.7
-0.47%
$ 24.16 million $ 1.5 million
Apr 22, 5 AM $ 100.17
+0.91%
$ 24.27 million $ 1.5 million
Apr 22, 4 AM $ 99.26
-0.09%
$ 24.05 million $ 1.49 million
Apr 22, 3 AM $ 99.35
-0.21%
$ 24.08 million $ 1.5 million
Apr 22, 2 AM $ 99.56
+1.22%
$ 24.13 million $ 1.51 million
Apr 22, 1 AM $ 98.36
-0.53%
$ 23.84 million $ 1.5 million
Apr 22, 12 AM $ 98.89
+0.78%
$ 23.96 million $ 1.52 million
Apr 21, 11 PM $ 98.12
+0.25%
$ 23.78 million $ 1.47 million
Apr 21, 10 PM $ 97.88
-0.19%
$ 23.72 million $ 1.47 million
Apr 21, 9 PM $ 98.07
-0.02%
$ 23.76 million $ 1.47 million
Apr 21, 8 PM $ 98.09
+2.09%
$ 23.77 million $ 1.46 million
Apr 21, 7 PM $ 96.08
-2.13%
$ 23.28 million $ 1.48 million
Apr 21, 6 PM $ 98.17
-1.03%
$ 23.79 million $ 1.5 million
Apr 21, 5 PM $ 99.2
-0.95%
$ 24.04 million $ 1.51 million
Apr 21, 4 PM $ 100.17
+0.22%
$ 24.27 million $ 1.49 million
Apr 21, 3 PM $ 99.95
-0.69%
$ 24.22 million $ 1.47 million
Apr 21, 2 PM $ 100.65
-2.56%
$ 24.39 million $ 1.43 million
Apr 21, 1 PM $ 103.28
-1.10%
$ 25.03 million $ 1.51 million
Apr 21, 12 PM $ 104.43
-1.43%
$ 25.31 million $ 1.63 million
Apr 21, 11 AM $ 105.94
-0.38%
$ 25.67 million $ 1.67 million
Apr 21, 10 AM $ 106.35
+0.24%
$ 25.77 million $ 1.73 million
Apr 21, 9 AM $ 106.08
-0.12%
$ 25.7 million $ 1.76 million
Apr 21, 8 AM $ 106.2
+0.33%
$ 25.74 million $ 1.79 million
Apr 21, 7 AM $ 105.85
+0.13%
$ 25.65 million $ 1.71 million
Apr 21, 6 AM $ 105.72
+0.74%
$ 25.62 million $ 1.72 million