Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 51
Download
Date Close Price change Market cap Trading volume
May 8, 10 PM $ 115.61
+0.20%
$ 28.01 million $ 1.71 million
May 8, 9 PM $ 115.38
+0.65%
$ 27.96 million $ 1.67 million
May 8, 8 PM $ 114.66
+1.71%
$ 27.79 million $ 1.61 million
May 8, 7 PM $ 112.72
-0.38%
$ 27.32 million $ 1.49 million
May 8, 6 PM $ 113.03
+0.97%
$ 27.39 million $ 1.56 million
May 8, 5 PM $ 112.04
+0.92%
$ 27.15 million $ 1.52 million
May 8, 4 PM $ 111.02
-1.07%
$ 26.9 million $ 1.63 million
May 8, 3 PM $ 112.26
-1.33%
$ 27.2 million $ 1.86 million
May 8, 2 PM $ 113.9
+3.51%
$ 27.6 million $ 1.97 million
May 8, 1 PM $ 110.03
-3.89%
$ 26.66 million $ 2.15 million
May 8, 12 PM $ 114.6
-0.18%
$ 27.77 million $ 2.23 million
May 8, 11 AM $ 114.8
+0.63%
$ 27.82 million $ 2.2 million
May 8, 10 AM $ 114.1
-0.01%
$ 27.65 million $ 2.18 million
May 8, 9 AM $ 114.11
-0.69%
$ 27.65 million $ 2.21 million
May 8, 8 AM $ 114.9
+0.97%
$ 27.84 million $ 2.39 million
May 8, 7 AM $ 113.79
+0.21%
$ 27.57 million $ 2.4 million
May 8, 6 AM $ 113.56
-0.40%
$ 27.52 million $ 2.43 million
May 8, 5 AM $ 114.02
+0.30%
$ 27.63 million $ 2.48 million
May 8, 4 AM $ 113.67
+0.36%
$ 27.55 million $ 2.5 million
May 8, 3 AM $ 113.26
+0.03%
$ 27.45 million $ 2.5 million
May 8, 2 AM $ 113.22
-0.58%
$ 27.44 million $ 2.53 million
May 8, 1 AM $ 113.96
+0.28%
$ 27.61 million $ 2.49 million
May 8, 12 AM $ 113.6
+1.02%
$ 27.53 million $ 2.52 million
May 7, 11 PM $ 112.46
-0.22%
$ 27.25 million $ 2.54 million
May 7, 10 PM $ 112.7
+1.11%
$ 27.31 million $ 2.52 million
May 7, 9 PM $ 111.5
-1.52%
$ 27.02 million $ 2.56 million
May 7, 8 PM $ 113.22
-0.25%
$ 27.44 million $ 2.63 million
May 7, 7 PM $ 113.46
+0.99%
$ 27.5 million $ 2.65 million
May 7, 6 PM $ 112.35
+0.40%
$ 27.22 million $ 2.64 million
May 7, 5 PM $ 111.84
+1.33%
$ 27.1 million $ 2.56 million
May 7, 4 PM $ 110.37
-2.12%
$ 26.75 million $ 2.45 million
May 7, 3 PM $ 112.84
-2.10%
$ 27.34 million $ 2.33 million
May 7, 2 PM $ 115.3
-2.74%
$ 27.94 million $ 2.24 million
May 7, 1 PM $ 118.62
-0.84%
$ 28.74 million $ 2.15 million
May 7, 12 PM $ 119.63
-0.39%
$ 28.99 million $ 2.05 million
May 7, 11 AM $ 120.09
-0.41%
$ 29.1 million $ 2.16 million
May 7, 10 AM $ 120.59
-0.05%
$ 29.22 million $ 2.33 million
May 7, 9 AM $ 120.64
-1.25%
$ 29.23 million $ 2.4 million
May 7, 8 AM $ 122.18
-0.70%
$ 29.61 million $ 2.21 million
May 7, 7 AM $ 123.05
+0.57%
$ 29.82 million $ 2.27 million
May 7, 6 AM $ 122.35
+1.07%
$ 29.65 million $ 2.23 million
May 7, 5 AM $ 121.04
+0.42%
$ 29.33 million $ 2.18 million
May 7, 4 AM $ 120.54
+0.20%
$ 29.21 million $ 2.14 million
May 7, 3 AM $ 120.29
+0.46%
$ 29.15 million $ 2.16 million
May 7, 2 AM $ 119.73
-0.27%
$ 29.01 million $ 2.29 million
May 7, 1 AM $ 120.05
+0.09%
$ 29.09 million $ 2.25 million
May 7, 12 AM $ 119.85
-0.65%
$ 29.04 million $ 2.21 million
May 6, 11 PM $ 120.64
+0.35%
$ 29.23 million $ 2.18 million
May 6, 10 PM $ 120.23
+0.18%
$ 29.13 million $ 2.26 million
May 6, 9 PM $ 120.01
-0.43%
$ 29.08 million $ 2.26 million