Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 3
Download
Date Close Price change Market cap Trading volume
Apr 15, 1 AM $ 107.1
-0.24%
$ 25.95 million $ 2.99 million
Apr 15, 12 AM $ 107.36
+1.36%
$ 26.02 million $ 2.99 million
Apr 14, 11 PM $ 105.9
-0.28%
$ 25.66 million $ 3.13 million
Apr 14, 10 PM $ 106.19
+0.26%
$ 25.73 million $ 3.24 million
Apr 14, 9 PM $ 105.91
-0.21%
$ 25.66 million $ 3.68 million
Apr 14, 8 PM $ 106.14
+1.05%
$ 25.72 million $ 3.7 million
Apr 14, 7 PM $ 105.02
+0.92%
$ 25.45 million $ 3.77 million
Apr 14, 6 PM $ 104.06
-1.30%
$ 25.22 million $ 3.98 million
Apr 14, 5 PM $ 105.45
+0.52%
$ 25.55 million $ 4.11 million
Apr 14, 4 PM $ 104.81
-1.67%
$ 25.4 million $ 4.2 million
Apr 14, 3 PM $ 106.61
-1.12%
$ 25.83 million $ 4.22 million
Apr 14, 2 PM $ 107.81
+1.12%
$ 26.12 million $ 4.33 million
Apr 14, 1 PM $ 106.63
+3.95%
$ 25.84 million $ 4.52 million
Apr 14, 12 PM $ 102.58
-0.03%
$ 24.86 million $ 4.53 million
Apr 14, 11 AM $ 102.61
+1.24%
$ 24.87 million $ 4.5 million
Apr 14, 10 AM $ 101.36
-0.05%
$ 24.56 million $ 4.49 million
Apr 14, 9 AM $ 101.42
-0.90%
$ 24.58 million $ 4.5 million
Apr 14, 8 AM $ 102.34
+1.57%
$ 24.8 million $ 4.46 million
Apr 14, 7 AM $ 100.75
+0.70%
$ 24.42 million $ 4.38 million
Apr 14, 6 AM $ 100.06
+0.21%
$ 24.25 million $ 4.38 million
Apr 14, 5 AM $ 99.85
-1.62%
$ 24.2 million $ 4.34 million
Apr 14, 4 AM $ 101.49
+0.63%
$ 24.59 million $ 4.34 million
Apr 14, 3 AM $ 100.86
+0.41%
$ 24.44 million $ 4.25 million
Apr 14, 2 AM $ 100.45
+0.24%
$ 24.34 million $ 4.22 million
Apr 14, 1 AM $ 100.21
-0.15%
$ 24.28 million $ 4.16 million
Apr 14, 12 AM $ 100.36
+0.56%
$ 24.32 million $ 4.14 million
Apr 13, 11 PM $ 99.76
+0.05%
$ 24.17 million $ 3.96 million
Apr 13, 10 PM $ 99.72
+1.81%
$ 24.16 million $ 3.84 million
Apr 13, 9 PM $ 97.95
-0.35%
$ 23.74 million $ 3.4 million
Apr 13, 8 PM $ 98.29
+0.56%
$ 23.82 million $ 3.36 million
Apr 13, 7 PM $ 97.75
+1.30%
$ 23.69 million $ 3.25 million
Apr 13, 6 PM $ 96.49
+0.60%
$ 23.38 million $ 3.01 million
Apr 13, 5 PM $ 95.92
+0.43%
$ 23.24 million $ 2.88 million
Apr 13, 4 PM $ 95.5
+0.06%
$ 23.14 million $ 2.78 million
Apr 13, 3 PM $ 95.45
-0.59%
$ 23.13 million $ 2.71 million
Apr 13, 2 PM $ 96.02
+2.01%
$ 23.27 million $ 2.37 million
Apr 13, 1 PM $ 94.08
+8.31%
$ 22.8 million $ 1.38 million
Apr 13, 12 PM $ 86.86
+1.11%
$ 21.05 million $ 1.13 million
Apr 13, 11 AM $ 85.91
-0.49%
$ 20.82 million $ 1.16 million
Apr 13, 10 AM $ 86.33
+0.05%
$ 20.92 million $ 1.13 million
Apr 13, 9 AM $ 86.29
+0.30%
$ 20.91 million $ 1.11 million
Apr 13, 8 AM $ 86.04
+0.08%
$ 20.85 million $ 1.07 million
Apr 13, 7 AM $ 85.97
-0.32%
$ 20.83 million $ 1.02 million
Apr 13, 6 AM $ 86.25
+0.29%
$ 20.9 million $ 988,961
Apr 13, 5 AM $ 86
-0.35%
$ 20.84 million $ 951,721
Apr 13, 4 AM $ 86.3
+0.54%
$ 20.91 million $ 906,086
Apr 13, 3 AM $ 85.83
-0.49%
$ 20.8 million $ 851,417
Apr 13, 2 AM $ 86.25
+0.09%
$ 20.9 million $ 815,788
Apr 13, 1 AM $ 86.16
+0.22%
$ 20.88 million $ 842,339
Apr 13, 12 AM $ 85.97
+0.01%
$ 20.83 million $ 885,270