Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 49
Download
Date Close Price change Market cap Trading volume
May 13, 12 AM $ 124.53
+0.92%
$ 30.18 million $ 2.68 million
May 12, 11 PM $ 123.57
-1.64%
$ 29.94 million $ 2.69 million
May 12, 10 PM $ 125.63
+0.21%
$ 30.44 million $ 2.61 million
May 12, 9 PM $ 125.36
+0.67%
$ 30.38 million $ 2.68 million
May 12, 8 PM $ 124.52
+0.65%
$ 30.18 million $ 2.74 million
May 12, 7 PM $ 123.8
-0.08%
$ 30 million $ 2.79 million
May 12, 6 PM $ 124.04
-0.06%
$ 30.06 million $ 2.87 million
May 12, 5 PM $ 124.12
+2.45%
$ 30.08 million $ 2.85 million
May 12, 4 PM $ 121.15
-2.91%
$ 29.36 million $ 2.93 million
May 12, 3 PM $ 124.78
+0.47%
$ 30.24 million $ 3.08 million
May 12, 2 PM $ 124.3
-0.73%
$ 30.12 million $ 3.14 million
May 12, 1 PM $ 125.4
-6.48%
$ 30.39 million $ 2.95 million
May 12, 12 PM $ 134.1
-0.15%
$ 32.5 million $ 2.96 million
May 12, 11 AM $ 134.3
-0.28%
$ 32.54 million $ 3.13 million
May 12, 10 AM $ 134.68
+1.01%
$ 32.64 million $ 3.2 million
May 12, 9 AM $ 133.33
+1.84%
$ 32.31 million $ 3.46 million
May 12, 8 AM $ 130.92
+0.62%
$ 31.73 million $ 3.43 million
May 12, 7 AM $ 130.12
+0.57%
$ 31.53 million $ 3.63 million
May 12, 6 AM $ 129.43
-1.38%
$ 31.36 million $ 3.57 million
May 12, 5 AM $ 131.24
+2.23%
$ 31.8 million $ 3.56 million
May 12, 4 AM $ 128.37
+0.10%
$ 31.11 million $ 3.56 million
May 12, 3 AM $ 128.24
+0.49%
$ 31.08 million $ 3.37 million
May 12, 2 AM $ 127.62
+1.65%
$ 30.93 million $ 3.38 million
May 12, 1 AM $ 125.54
-3.13%
$ 30.42 million $ 3.27 million
May 12, 12 AM $ 129.59
-1.09%
$ 31.4 million $ 3.34 million
May 11, 11 PM $ 131.03
+0.00%
$ 31.75 million $ 3.39 million
May 11, 10 PM $ 131.03
+0.20%
$ 31.75 million $ 3.41 million
May 11, 9 PM $ 130.77
+0.12%
$ 31.69 million $ 3.35 million
May 11, 8 PM $ 130.63
-0.89%
$ 31.66 million $ 3.3 million
May 11, 7 PM $ 131.8
-0.26%
$ 31.94 million $ 3.28 million
May 11, 6 PM $ 132.15
-0.53%
$ 32.02 million $ 3.19 million
May 11, 5 PM $ 132.85
+4.50%
$ 32.19 million $ 3.14 million
May 11, 4 PM $ 127.31
-0.01%
$ 30.85 million $ 3 million
May 11, 3 PM $ 127.32
+5.91%
$ 30.85 million $ 2.84 million
May 11, 2 PM $ 120.22
+7.26%
$ 29.13 million $ 2.63 million
May 11, 1 PM $ 112.08
-2.30%
$ 27.16 million $ 2.41 million
May 11, 12 PM $ 114.67
-2.45%
$ 27.79 million $ 2.11 million
May 11, 11 AM $ 117.55
+2.38%
$ 28.49 million $ 1.93 million
May 11, 10 AM $ 114.81
-5.79%
$ 27.82 million $ 1.84 million
May 11, 9 AM $ 121.87
+0.82%
$ 29.53 million $ 1.58 million
May 11, 8 AM $ 120.88
+1.93%
$ 29.29 million $ 1.55 million
May 11, 7 AM $ 118.59
+0.09%
$ 28.74 million $ 1.34 million
May 11, 6 AM $ 118.49
+0.33%
$ 28.71 million $ 1.33 million
May 11, 5 AM $ 118.09
-1.11%
$ 28.62 million $ 1.28 million
May 11, 4 AM $ 119.52
+1.04%
$ 28.96 million $ 1.26 million
May 11, 3 AM $ 118.17
-0.68%
$ 28.64 million $ 1.21 million
May 11, 2 AM $ 118.99
+0.25%
$ 28.83 million $ 1.17 million
May 11, 1 AM $ 118.69
-0.66%
$ 28.76 million $ 1.15 million
May 11, 12 AM $ 119.5
+1.14%
$ 28.96 million $ 1.03 million
May 10, 11 PM $ 118.16
+0.13%
$ 28.63 million $ 913,486