Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 40
Download
Date Close Price change Market cap Trading volume
May 31, 8 AM $ 112.53
-0.35%
$ 27.27 million $ 846,450
May 31, 7 AM $ 112.94
+0.26%
$ 27.37 million $ 824,462
May 31, 6 AM $ 112.65
-0.45%
$ 27.3 million $ 795,940
May 31, 5 AM $ 113.16
-0.11%
$ 27.42 million $ 701,257
May 31, 4 AM $ 113.27
+0.05%
$ 27.45 million $ 720,392
May 31, 3 AM $ 113.22
+0.08%
$ 27.44 million $ 723,393
May 31, 2 AM $ 113.13
+0.41%
$ 27.42 million $ 731,054
May 31, 1 AM $ 112.67
-0.14%
$ 27.3 million $ 729,326
May 31, 12 AM $ 112.83
+0.10%
$ 27.34 million $ 729,163
May 30, 11 PM $ 112.71
+0.22%
$ 27.31 million $ 730,978
May 30, 10 PM $ 112.46
-0.10%
$ 27.25 million $ 742,500
May 30, 9 PM $ 112.58
+0.10%
$ 27.28 million $ 747,808
May 30, 8 PM $ 112.47
+0.02%
$ 27.25 million $ 746,968
May 30, 7 PM $ 112.45
-0.06%
$ 27.25 million $ 785,114
May 30, 6 PM $ 112.51
+0.10%
$ 27.26 million $ 875,308
May 30, 5 PM $ 112.39
-0.39%
$ 27.24 million $ 895,188
May 30, 4 PM $ 112.83
-0.02%
$ 27.34 million $ 989,659
May 30, 3 PM $ 112.85
-0.27%
$ 27.35 million $ 1.07 million
May 30, 2 PM $ 113.16
+0.46%
$ 27.42 million $ 1.09 million
May 30, 1 PM $ 112.64
-0.16%
$ 27.3 million $ 1.27 million
May 30, 12 PM $ 112.82
+0.15%
$ 27.34 million $ 1.39 million
May 30, 11 AM $ 112.66
-0.11%
$ 27.3 million $ 1.39 million
May 30, 10 AM $ 112.79
+0.02%
$ 27.33 million $ 1.4 million
May 30, 9 AM $ 112.77
+0.03%
$ 27.33 million $ 1.46 million
May 30, 8 AM $ 112.74
+0.04%
$ 27.32 million $ 1.49 million
May 30, 7 AM $ 112.7
+0.18%
$ 27.31 million $ 1.49 million
May 30, 6 AM $ 112.5
+0.07%
$ 27.26 million $ 1.5 million
May 30, 5 AM $ 112.41
+0.06%
$ 27.24 million $ 1.53 million
May 30, 4 AM $ 112.33
-0.14%
$ 27.22 million $ 1.51 million
May 30, 3 AM $ 112.48
-0.09%
$ 27.26 million $ 1.53 million
May 30, 2 AM $ 112.58
-0.18%
$ 27.28 million $ 1.53 million
May 30, 1 AM $ 112.78
-0.03%
$ 27.33 million $ 1.54 million
May 30, 12 AM $ 112.82
+0.10%
$ 27.34 million $ 1.54 million
May 29, 11 PM $ 112.71
-0.20%
$ 27.31 million $ 1.55 million
May 29, 10 PM $ 112.94
+0.11%
$ 27.37 million $ 1.54 million
May 29, 9 PM $ 112.76
-0.17%
$ 27.32 million $ 1.58 million
May 29, 8 PM $ 112.96
-0.25%
$ 27.37 million $ 1.6 million
May 29, 7 PM $ 113.24
+3.18%
$ 27.44 million $ 1.66 million
May 29, 6 PM $ 109.76
-0.97%
$ 26.6 million $ 1.64 million
May 29, 5 PM $ 110.83
-0.62%
$ 26.86 million $ 1.64 million
May 29, 4 PM $ 111.52
-1.80%
$ 27.02 million $ 1.66 million
May 29, 3 PM $ 113.58
+3.29%
$ 27.52 million $ 1.62 million
May 29, 2 PM $ 109.96
-0.05%
$ 26.65 million $ 1.66 million
May 29, 1 PM $ 109.99
+2.36%
$ 26.65 million $ 1.54 million
May 29, 12 PM $ 107.46
-0.31%
$ 26.04 million $ 1.51 million
May 29, 11 AM $ 107.78
-0.66%
$ 26.12 million $ 1.53 million
May 29, 10 AM $ 108.5
-0.60%
$ 26.29 million $ 1.63 million
May 29, 9 AM $ 109.16
+0.16%
$ 26.45 million $ 1.59 million
May 29, 8 AM $ 109.04
-0.08%
$ 26.42 million $ 1.59 million
May 29, 7 AM $ 109.13
-0.66%
$ 26.44 million $ 1.66 million