Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 40
Download
Date Close Price change Market cap Trading volume
Apr 1, 12 AM $ 98.68
+1.28%
$ 23.91 million $ 2.72 million
Mar 31, 11 PM $ 97.44
+0.06%
$ 23.61 million $ 2.61 million
Mar 31, 10 PM $ 97.38
+0.99%
$ 23.6 million $ 2.61 million
Mar 31, 9 PM $ 96.43
-0.39%
$ 23.37 million $ 2.6 million
Mar 31, 8 PM $ 96.8
+1.41%
$ 23.46 million $ 2.6 million
Mar 31, 7 PM $ 95.45
-1.18%
$ 23.13 million $ 2.52 million
Mar 31, 6 PM $ 96.6
+1.37%
$ 23.41 million $ 2.55 million
Mar 31, 5 PM $ 95.29
+1.90%
$ 23.09 million $ 2.43 million
Mar 31, 4 PM $ 93.51
+2.13%
$ 22.66 million $ 2.42 million
Mar 31, 3 PM $ 91.67
+1.40%
$ 22.21 million $ 2.3 million
Mar 31, 2 PM $ 90.4
-1.26%
$ 21.91 million $ 2.29 million
Mar 31, 1 PM $ 91.55
+0.05%
$ 22.18 million $ 2.63 million
Mar 31, 12 PM $ 91.5
+0.34%
$ 22.17 million $ 2.93 million
Mar 31, 11 AM $ 91.19
+0.56%
$ 22.1 million $ 2.95 million
Mar 31, 10 AM $ 90.68
+0.49%
$ 21.98 million $ 2.99 million
Mar 31, 9 AM $ 90.24
-0.69%
$ 21.87 million $ 3 million
Mar 31, 8 AM $ 90.72
-1.03%
$ 21.98 million $ 3.01 million
Mar 31, 7 AM $ 91.67
+0.54%
$ 22.21 million $ 3.03 million
Mar 31, 6 AM $ 91.17
-0.32%
$ 22.09 million $ 3.06 million
Mar 31, 5 AM $ 91.47
+0.59%
$ 22.16 million $ 3.08 million
Mar 31, 4 AM $ 90.93
+0.13%
$ 22.04 million $ 3.1 million
Mar 31, 3 AM $ 90.83
-1.43%
$ 22.01 million $ 3.07 million
Mar 31, 2 AM $ 92.16
+0.01%
$ 22.33 million $ 3.1 million
Mar 31, 1 AM $ 92.16
+1.04%
$ 22.33 million $ 3.18 million
Mar 31, 12 AM $ 91.22
+1.97%
$ 22.11 million $ 3.1 million
Mar 30, 11 PM $ 89.46
-0.32%
$ 21.68 million $ 3.27 million
Mar 30, 10 PM $ 89.75
+0.37%
$ 21.75 million $ 3.17 million
Mar 30, 9 PM $ 89.42
-0.10%
$ 21.67 million $ 3.23 million
Mar 30, 8 PM $ 89.51
-0.45%
$ 21.69 million $ 3.22 million
Mar 30, 7 PM $ 89.92
+1.04%
$ 21.79 million $ 3.22 million
Mar 30, 6 PM $ 89
-0.59%
$ 21.57 million $ 3.11 million
Mar 30, 5 PM $ 89.52
-2.24%
$ 21.69 million $ 3.06 million
Mar 30, 4 PM $ 91.57
-1.62%
$ 22.19 million $ 2.89 million
Mar 30, 3 PM $ 93.12
+0.99%
$ 22.57 million $ 2.87 million
Mar 30, 2 PM $ 92.21
+0.83%
$ 22.34 million $ 2.77 million
Mar 30, 1 PM $ 91.45
-5.61%
$ 22.16 million $ 2.26 million
Mar 30, 12 PM $ 96.88
+0.63%
$ 23.48 million $ 1.85 million
Mar 30, 11 AM $ 96.19
+0.80%
$ 23.31 million $ 1.77 million
Mar 30, 10 AM $ 95.43
-0.51%
$ 23.13 million $ 1.65 million
Mar 30, 9 AM $ 95.92
-0.49%
$ 23.24 million $ 1.61 million
Mar 30, 8 AM $ 96.39
+1.71%
$ 23.36 million $ 1.57 million
Mar 30, 7 AM $ 94.77
+0.39%
$ 22.96 million $ 1.46 million
Mar 30, 6 AM $ 94.4
+0.66%
$ 22.88 million $ 1.41 million
Mar 30, 5 AM $ 93.78
-1.18%
$ 22.73 million $ 1.37 million
Mar 30, 4 AM $ 94.9
+0.81%
$ 23 million $ 1.32 million
Mar 30, 3 AM $ 94.13
+0.53%
$ 22.81 million $ 1.22 million
Mar 30, 2 AM $ 93.64
+1.27%
$ 22.69 million $ 1.13 million
Mar 30, 1 AM $ 92.46
+1.78%
$ 22.41 million $ 969,304
Mar 30, 12 AM $ 90.84
-1.43%
$ 22.01 million $ 747,141
Mar 29, 11 PM $ 92.16
+0.81%
$ 22.33 million $ 534,928