Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 47
Download
Date Close Price change Market cap Trading volume
May 17, 2 AM $ 110.21
+0.02%
$ 26.71 million $ 942,883
May 17, 1 AM $ 110.19
-0.31%
$ 26.7 million $ 941,447
May 17, 12 AM $ 110.64
-0.19%
$ 26.81 million $ 937,213
May 16, 11 PM $ 110.83
+0.18%
$ 26.86 million $ 941,703
May 16, 10 PM $ 110.64
-0.22%
$ 26.81 million $ 954,083
May 16, 9 PM $ 110.89
-0.02%
$ 26.87 million $ 987,664
May 16, 8 PM $ 110.91
-0.12%
$ 26.88 million $ 1.01 million
May 16, 7 PM $ 111.05
-0.09%
$ 26.91 million $ 1.06 million
May 16, 6 PM $ 111.15
+0.04%
$ 26.93 million $ 1.11 million
May 16, 5 PM $ 111.1
-0.17%
$ 26.92 million $ 1.15 million
May 16, 4 PM $ 111.3
+0.47%
$ 26.97 million $ 1.28 million
May 16, 3 PM $ 110.8
-0.04%
$ 26.85 million $ 1.3 million
May 16, 2 PM $ 110.84
+0.09%
$ 26.86 million $ 1.29 million
May 16, 1 PM $ 110.73
-0.24%
$ 26.83 million $ 1.39 million
May 16, 12 PM $ 110.92
-0.02%
$ 26.88 million $ 1.49 million
May 16, 11 AM $ 110.94
+0.38%
$ 26.88 million $ 1.54 million
May 16, 10 AM $ 110.53
-0.47%
$ 26.78 million $ 1.55 million
May 16, 9 AM $ 111.06
-0.40%
$ 26.91 million $ 1.65 million
May 16, 8 AM $ 111.51
+0.16%
$ 27.02 million $ 1.75 million
May 16, 7 AM $ 111.33
+0.04%
$ 26.98 million $ 1.75 million
May 16, 6 AM $ 111.27
-0.49%
$ 26.96 million $ 1.74 million
May 16, 5 AM $ 111.82
+0.15%
$ 27.1 million $ 1.77 million
May 16, 4 AM $ 111.65
-0.28%
$ 27.06 million $ 1.81 million
May 16, 3 AM $ 111.96
+0.04%
$ 27.13 million $ 1.84 million
May 16, 2 AM $ 111.92
-0.18%
$ 27.12 million $ 1.85 million
May 16, 1 AM $ 112.12
+0.06%
$ 27.17 million $ 2.15 million
May 16, 12 AM $ 112.06
-0.14%
$ 27.15 million $ 2.17 million
May 15, 11 PM $ 112.22
+0.01%
$ 27.19 million $ 2.24 million
May 15, 10 PM $ 112.21
-0.53%
$ 27.19 million $ 2.25 million
May 15, 9 PM $ 112.8
-0.67%
$ 27.34 million $ 2.24 million
May 15, 8 PM $ 113.56
-0.90%
$ 27.52 million $ 2.22 million
May 15, 7 PM $ 114.59
-2.37%
$ 27.77 million $ 2.26 million
May 15, 6 PM $ 117.37
+1.10%
$ 28.44 million $ 2.39 million
May 15, 5 PM $ 115.88
+3.60%
$ 28.08 million $ 2.44 million
May 15, 4 PM $ 111.85
-0.70%
$ 27.1 million $ 2.64 million
May 15, 3 PM $ 112.64
-1.34%
$ 27.3 million $ 2.78 million
May 15, 2 PM $ 114.18
+0.97%
$ 27.67 million $ 2.78 million
May 15, 1 PM $ 113.09
-3.74%
$ 27.4 million $ 2.71 million
May 15, 12 PM $ 117.48
-1.17%
$ 28.47 million $ 2.8 million
May 15, 11 AM $ 119
-0.37%
$ 28.84 million $ 2.77 million
May 15, 10 AM $ 119.44
+0.80%
$ 28.94 million $ 2.77 million
May 15, 9 AM $ 118.49
-0.74%
$ 28.71 million $ 2.67 million
May 15, 8 AM $ 119.38
-0.39%
$ 28.93 million $ 2.63 million
May 15, 7 AM $ 119.84
+0.92%
$ 29.04 million $ 2.7 million
May 15, 6 AM $ 118.75
+1.28%
$ 28.78 million $ 2.65 million
May 15, 5 AM $ 117.45
-1.50%
$ 28.46 million $ 2.61 million
May 15, 4 AM $ 119.41
-0.48%
$ 28.94 million $ 2.58 million
May 15, 3 AM $ 119.99
-0.27%
$ 29.08 million $ 2.57 million
May 15, 2 AM $ 120.26
-0.68%
$ 29.14 million $ 2.57 million
May 15, 1 AM $ 121.37
-0.53%
$ 29.41 million $ 2.33 million