Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 30
Download
Date Close Price change Market cap Trading volume
Apr 21, 6 AM $ 105.72
+0.74%
$ 25.62 million $ 1.72 million
Apr 21, 5 AM $ 104.94
+0.12%
$ 25.43 million $ 1.84 million
Apr 21, 4 AM $ 104.82
+0.04%
$ 25.4 million $ 1.85 million
Apr 21, 3 AM $ 104.77
+0.17%
$ 25.39 million $ 1.87 million
Apr 21, 2 AM $ 104.6
+0.18%
$ 25.35 million $ 1.92 million
Apr 21, 1 AM $ 104.41
-0.55%
$ 25.3 million $ 1.92 million
Apr 21, 12 AM $ 104.99
+0.01%
$ 25.44 million $ 1.91 million
Apr 20, 11 PM $ 104.98
-0.59%
$ 25.44 million $ 2.16 million
Apr 20, 10 PM $ 105.59
+0.38%
$ 25.59 million $ 2.14 million
Apr 20, 9 PM $ 105.19
-0.15%
$ 25.49 million $ 2.19 million
Apr 20, 8 PM $ 105.35
-0.50%
$ 25.53 million $ 2.19 million
Apr 20, 7 PM $ 105.88
+1.99%
$ 25.66 million $ 2.12 million
Apr 20, 6 PM $ 103.82
+1.70%
$ 25.16 million $ 2.02 million
Apr 20, 5 PM $ 102.08
+1.39%
$ 24.74 million $ 1.99 million
Apr 20, 4 PM $ 100.68
-1.29%
$ 24.4 million $ 2.04 million
Apr 20, 3 PM $ 102
+2.27%
$ 24.72 million $ 2.04 million
Apr 20, 2 PM $ 99.74
-1.56%
$ 24.17 million $ 2 million
Apr 20, 1 PM $ 101.32
-1.09%
$ 24.55 million $ 1.82 million
Apr 20, 12 PM $ 102.44
+0.06%
$ 24.82 million $ 1.72 million
Apr 20, 11 AM $ 102.37
-0.03%
$ 24.81 million $ 1.66 million
Apr 20, 10 AM $ 102.39
-0.31%
$ 24.81 million $ 1.59 million
Apr 20, 9 AM $ 102.74
+0.48%
$ 24.9 million $ 1.56 million
Apr 20, 8 AM $ 102.24
-0.86%
$ 24.78 million $ 1.53 million
Apr 20, 7 AM $ 103.13
+0.41%
$ 24.99 million $ 1.48 million
Apr 20, 6 AM $ 102.71
+0.44%
$ 24.89 million $ 1.51 million
Apr 20, 5 AM $ 102.26
-0.69%
$ 24.78 million $ 1.38 million
Apr 20, 4 AM $ 102.97
-0.26%
$ 24.95 million $ 1.37 million
Apr 20, 3 AM $ 103.24
+0.49%
$ 25.02 million $ 1.41 million
Apr 20, 2 AM $ 102.73
+0.09%
$ 24.9 million $ 1.35 million
Apr 20, 1 AM $ 102.64
+0.83%
$ 24.87 million $ 1.35 million
Apr 20, 12 AM $ 101.79
+1.26%
$ 24.67 million $ 1.3 million
Apr 19, 11 PM $ 100.53
-0.31%
$ 24.36 million $ 1.05 million
Apr 19, 10 PM $ 100.84
-0.37%
$ 24.44 million $ 1.11 million
Apr 19, 9 PM $ 101.22
-0.15%
$ 24.53 million $ 1.06 million
Apr 19, 8 PM $ 101.37
+0.05%
$ 24.56 million $ 1.05 million
Apr 19, 7 PM $ 101.32
-0.16%
$ 24.55 million $ 1.03 million
Apr 19, 6 PM $ 101.48
+0.10%
$ 24.59 million $ 1.03 million
Apr 19, 5 PM $ 101.37
-0.79%
$ 24.57 million $ 1.03 million
Apr 19, 4 PM $ 102.22
-0.32%
$ 24.77 million $ 972,387
Apr 19, 3 PM $ 102.56
+0.03%
$ 24.85 million $ 970,604
Apr 19, 2 PM $ 102.5
+0.04%
$ 24.84 million $ 969,035
Apr 19, 1 PM $ 102.45
+0.47%
$ 24.83 million $ 1.19 million
Apr 19, 12 PM $ 101.97
+0.11%
$ 24.71 million $ 1.15 million
Apr 19, 11 AM $ 101.9
+0.25%
$ 24.69 million $ 1.23 million
Apr 19, 10 AM $ 101.65
-0.01%
$ 24.63 million $ 1.26 million
Apr 19, 9 AM $ 101.66
-0.09%
$ 24.63 million $ 1.27 million
Apr 19, 8 AM $ 101.75
-0.50%
$ 24.66 million $ 1.28 million
Apr 19, 7 AM $ 102.26
+0.04%
$ 24.78 million $ 1.28 million
Apr 19, 6 AM $ 102.23
-0.13%
$ 24.77 million $ 1.48 million
Apr 19, 5 AM $ 102.39
-0.37%
$ 24.81 million $ 1.48 million