Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 53
Download
Date Close Price change Market cap Trading volume
May 4, 8 PM $ 119.97
+0.30%
$ 29.07 million $ 2.31 million
May 4, 7 PM $ 119.6
+1.13%
$ 28.98 million $ 2.31 million
May 4, 6 PM $ 118.26
-1.14%
$ 28.66 million $ 2.26 million
May 4, 5 PM $ 119.62
+2.30%
$ 28.99 million $ 2.22 million
May 4, 4 PM $ 116.95
+1.00%
$ 28.34 million $ 2.16 million
May 4, 3 PM $ 115.79
+0.53%
$ 28.06 million $ 2.04 million
May 4, 2 PM $ 115.32
+3.31%
$ 27.94 million $ 1.9 million
May 4, 1 PM $ 111.63
+5.46%
$ 27.05 million $ 1.63 million
May 4, 12 PM $ 105.89
+0.68%
$ 25.66 million $ 1.34 million
May 4, 11 AM $ 105.17
+1.07%
$ 25.49 million $ 1.28 million
May 4, 10 AM $ 104.08
-1.96%
$ 25.22 million $ 1.27 million
May 4, 9 AM $ 106.15
+1.06%
$ 25.72 million $ 1.14 million
May 4, 8 AM $ 105.05
+0.56%
$ 25.46 million $ 1.13 million
May 4, 7 AM $ 104.47
+0.02%
$ 25.31 million $ 1.09 million
May 4, 6 AM $ 104.44
-0.11%
$ 25.31 million $ 1.09 million
May 4, 5 AM $ 104.55
-0.45%
$ 25.33 million $ 1.08 million
May 4, 4 AM $ 105.01
-0.52%
$ 25.45 million $ 1.08 million
May 4, 3 AM $ 105.56
+0.04%
$ 25.58 million $ 1.06 million
May 4, 2 AM $ 105.52
+1.31%
$ 25.57 million $ 988,462
May 4, 1 AM $ 104.08
+0.85%
$ 25.22 million $ 830,769
May 4, 12 AM $ 103.19
+2.22%
$ 25.01 million $ 738,744
May 3, 11 PM $ 100.95
-0.82%
$ 24.46 million $ 631,799
May 3, 10 PM $ 101.79
+0.57%
$ 24.67 million $ 633,426
May 3, 9 PM $ 101.21
-0.22%
$ 24.53 million $ 628,723
May 3, 8 PM $ 101.42
+0.23%
$ 24.58 million $ 719,210
May 3, 7 PM $ 101.18
+0.20%
$ 24.52 million $ 688,767
May 3, 6 PM $ 100.98
-0.10%
$ 24.47 million $ 686,777
May 3, 5 PM $ 101.08
+0.13%
$ 24.49 million $ 690,665
May 3, 4 PM $ 100.94
+0.07%
$ 24.46 million $ 689,830
May 3, 3 PM $ 100.87
+0.07%
$ 24.44 million $ 685,822
May 3, 2 PM $ 100.8
+0.11%
$ 24.43 million $ 683,284
May 3, 1 PM $ 100.69
+0.11%
$ 24.4 million $ 699,059
May 3, 12 PM $ 100.58
+0.02%
$ 24.37 million $ 699,321
May 3, 11 AM $ 100.54
+0.08%
$ 24.36 million $ 699,295
May 3, 10 AM $ 100.47
+0.12%
$ 24.35 million $ 708,187
May 3, 9 AM $ 100.34
-0.32%
$ 24.32 million $ 714,999
May 3, 8 AM $ 100.66
+0.16%
$ 24.39 million $ 725,529
May 3, 7 AM $ 100.5
-0.12%
$ 24.35 million $ 722,327
May 3, 6 AM $ 100.71
+0.11%
$ 24.41 million $ 708,078
May 3, 5 AM $ 100.61
+0.16%
$ 24.38 million $ 711,625
May 3, 4 AM $ 100.45
-0.06%
$ 24.34 million $ 706,953
May 3, 3 AM $ 100.52
-0.11%
$ 24.36 million $ 708,398
May 3, 2 AM $ 100.63
-0.17%
$ 24.38 million $ 714,067
May 3, 1 AM $ 100.79
-0.31%
$ 24.43 million $ 720,400
May 3, 12 AM $ 101.11
-0.06%
$ 24.5 million $ 713,256
May 2, 11 PM $ 101.18
-0.10%
$ 24.52 million $ 707,139
May 2, 10 PM $ 101.28
-0.01%
$ 24.54 million $ 716,954
May 2, 9 PM $ 101.3
+0.41%
$ 24.55 million $ 763,415
May 2, 8 PM $ 100.75
-0.10%
$ 24.41 million $ 730,095
May 2, 7 PM $ 100.86
+0.26%
$ 24.44 million $ 869,262