Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 44
Download
Date Close Price change Market cap Trading volume
May 23, 4 AM $ 112.39
-0.11%
$ 27.23 million $ 1.65 million
May 23, 3 AM $ 112.51
-0.01%
$ 27.26 million $ 1.66 million
May 23, 2 AM $ 112.52
+0.03%
$ 27.27 million $ 1.54 million
May 23, 1 AM $ 112.49
+0.03%
$ 27.26 million $ 1.53 million
May 23, 12 AM $ 112.44
-0.24%
$ 27.25 million $ 1.55 million
May 22, 11 PM $ 112.71
-0.25%
$ 27.31 million $ 1.54 million
May 22, 10 PM $ 112.99
-0.21%
$ 27.38 million $ 1.54 million
May 22, 9 PM $ 113.22
-0.10%
$ 27.44 million $ 1.54 million
May 22, 8 PM $ 113.27
-0.18%
$ 27.45 million $ 1.55 million
May 22, 7 PM $ 113.57
-1.64%
$ 27.52 million $ 1.55 million
May 22, 6 PM $ 115.47
-1.08%
$ 27.98 million $ 1.5 million
May 22, 5 PM $ 116.72
-0.27%
$ 28.29 million $ 1.39 million
May 22, 4 PM $ 117.13
+1.62%
$ 28.38 million $ 1.37 million
May 22, 3 PM $ 115.31
+1.11%
$ 27.94 million $ 1.36 million
May 22, 2 PM $ 114.04
-2.31%
$ 27.64 million $ 1.37 million
May 22, 1 PM $ 116.74
+0.41%
$ 28.29 million $ 1.31 million
May 22, 12 PM $ 116.27
+0.69%
$ 28.18 million $ 1.26 million
May 22, 11 AM $ 115.49
+0.31%
$ 27.99 million $ 1.28 million
May 22, 10 AM $ 115.14
-0.44%
$ 27.9 million $ 1.31 million
May 22, 9 AM $ 115.65
-0.62%
$ 28.02 million $ 1.25 million
May 22, 8 AM $ 116.37
-0.01%
$ 28.2 million $ 1.25 million
May 22, 7 AM $ 116.38
+0.16%
$ 28.2 million $ 1.25 million
May 22, 6 AM $ 116.19
-0.13%
$ 28.16 million $ 1.29 million
May 22, 5 AM $ 116.35
-0.13%
$ 28.19 million $ 1.27 million
May 22, 4 AM $ 116.51
+0.10%
$ 28.23 million $ 1.23 million
May 22, 3 AM $ 116.4
+0.47%
$ 28.21 million $ 1.23 million
May 22, 2 AM $ 115.85
+0.59%
$ 28.07 million $ 1.22 million
May 22, 1 AM $ 115.16
-0.29%
$ 27.91 million $ 1.23 million
May 22, 12 AM $ 115.5
-0.22%
$ 27.99 million $ 1.22 million
May 21, 11 PM $ 115.75
+0.38%
$ 28.05 million $ 1.22 million
May 21, 10 PM $ 115.31
-0.02%
$ 27.94 million $ 1.22 million
May 21, 9 PM $ 115.35
+0.16%
$ 27.95 million $ 1.21 million
May 21, 8 PM $ 115.23
+0.34%
$ 27.92 million $ 1.21 million
May 21, 7 PM $ 114.96
-0.58%
$ 27.86 million $ 1.22 million
May 21, 6 PM $ 115.62
-1.35%
$ 28.02 million $ 1.22 million
May 21, 5 PM $ 117.21
+1.09%
$ 28.4 million $ 1.23 million
May 21, 4 PM $ 115.97
+2.73%
$ 28.1 million $ 1.2 million
May 21, 3 PM $ 112.88
-0.43%
$ 27.35 million $ 1.17 million
May 21, 2 PM $ 113.22
-0.07%
$ 27.44 million $ 1.18 million
May 21, 1 PM $ 113.3
+1.69%
$ 27.45 million $ 1.31 million
May 21, 12 PM $ 111.41
-0.08%
$ 27 million $ 1.34 million
May 21, 11 AM $ 111.5
-0.35%
$ 27.02 million $ 1.34 million
May 21, 10 AM $ 111.88
-0.77%
$ 27.11 million $ 1.32 million
May 21, 9 AM $ 112.75
+0.14%
$ 27.32 million $ 1.37 million
May 21, 8 AM $ 112.59
+0.70%
$ 27.28 million $ 1.38 million
May 21, 7 AM $ 111.81
+0.44%
$ 27.09 million $ 1.39 million
May 21, 6 AM $ 111.35
-0.76%
$ 26.98 million $ 1.35 million
May 21, 5 AM $ 112.2
-0.19%
$ 27.19 million $ 1.39 million
May 21, 4 AM $ 112.41
+0.09%
$ 27.24 million $ 1.37 million
May 21, 3 AM $ 112.26
+0.12%
$ 27.2 million $ 1.4 million