Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 54
Download
Date Close Price change Market cap Trading volume
May 2, 7 PM $ 100.86
+0.26%
$ 24.44 million $ 869,262
May 2, 6 PM $ 100.6
+0.03%
$ 24.38 million $ 879,903
May 2, 5 PM $ 100.57
-0.15%
$ 24.37 million $ 924,551
May 2, 4 PM $ 100.73
+0.11%
$ 24.41 million $ 1.08 million
May 2, 3 PM $ 100.6
-0.13%
$ 24.38 million $ 1.13 million
May 2, 2 PM $ 100.73
+0.25%
$ 24.41 million $ 1.24 million
May 2, 1 PM $ 100.48
-0.01%
$ 24.35 million $ 1.41 million
May 2, 12 PM $ 100.49
+0.03%
$ 24.35 million $ 1.48 million
May 2, 11 AM $ 100.46
+0.05%
$ 24.34 million $ 1.57 million
May 2, 10 AM $ 100.41
-0.02%
$ 24.33 million $ 1.56 million
May 2, 9 AM $ 100.43
+0.15%
$ 24.34 million $ 1.57 million
May 2, 8 AM $ 100.28
-0.01%
$ 24.3 million $ 1.56 million
May 2, 7 AM $ 100.29
-0.14%
$ 24.3 million $ 1.57 million
May 2, 6 AM $ 100.44
+0.09%
$ 24.34 million $ 1.57 million
May 2, 5 AM $ 100.35
-0.08%
$ 24.32 million $ 1.58 million
May 2, 4 AM $ 100.43
-0.27%
$ 24.34 million $ 1.59 million
May 2, 3 AM $ 100.7
-0.04%
$ 24.4 million $ 1.59 million
May 2, 2 AM $ 100.76
+0.00%
$ 24.42 million $ 1.59 million
May 2, 1 AM $ 100.76
-0.01%
$ 24.42 million $ 1.59 million
May 2, 12 AM $ 100.78
+0.00%
$ 24.42 million $ 1.6 million
May 1, 11 PM $ 100.78
-0.20%
$ 24.42 million $ 1.61 million
May 1, 10 PM $ 100.98
+0.69%
$ 24.47 million $ 1.6 million
May 1, 9 PM $ 100.29
-0.38%
$ 24.3 million $ 1.56 million
May 1, 8 PM $ 100.67
+0.95%
$ 24.4 million $ 1.52 million
May 1, 7 PM $ 99.73
+1.21%
$ 24.17 million $ 1.38 million
May 1, 6 PM $ 98.51
-0.53%
$ 23.87 million $ 1.41 million
May 1, 5 PM $ 99.03
+1.59%
$ 24 million $ 1.36 million
May 1, 4 PM $ 97.47
-0.17%
$ 23.62 million $ 1.22 million
May 1, 3 PM $ 97.64
-0.32%
$ 23.66 million $ 1.21 million
May 1, 2 PM $ 97.95
+3.31%
$ 23.74 million $ 1.13 million
May 1, 1 PM $ 94.81
+2.71%
$ 22.98 million $ 1.05 million
May 1, 12 PM $ 92.31
+0.48%
$ 22.37 million $ 1.22 million
May 1, 11 AM $ 91.86
+0.28%
$ 22.26 million $ 1.14 million
May 1, 10 AM $ 91.61
-0.10%
$ 22.2 million $ 1.14 million
May 1, 9 AM $ 91.7
-0.09%
$ 22.22 million $ 1.13 million
May 1, 8 AM $ 91.79
+0.37%
$ 22.24 million $ 1.18 million
May 1, 7 AM $ 91.45
-0.25%
$ 22.16 million $ 1.2 million
May 1, 6 AM $ 91.68
-0.12%
$ 22.22 million $ 1.24 million
May 1, 5 AM $ 91.79
-0.02%
$ 22.24 million $ 1.23 million
May 1, 4 AM $ 91.81
-0.13%
$ 22.25 million $ 1.24 million
May 1, 3 AM $ 91.93
+0.60%
$ 22.28 million $ 1.32 million
May 1, 2 AM $ 91.37
-0.15%
$ 22.14 million $ 1.34 million
May 1, 1 AM $ 91.51
+0.11%
$ 22.17 million $ 1.38 million
May 1, 12 AM $ 91.4
+0.23%
$ 22.15 million $ 1.37 million
Apr 30, 11 PM $ 91.19
-0.05%
$ 22.1 million $ 1.38 million
Apr 30, 10 PM $ 91.24
+0.30%
$ 22.11 million $ 1.41 million
Apr 30, 9 PM $ 90.97
+0.15%
$ 22.04 million $ 1.42 million
Apr 30, 8 PM $ 90.83
+0.29%
$ 22.01 million $ 1.43 million
Apr 30, 7 PM $ 90.57
-1.16%
$ 21.95 million $ 1.45 million
Apr 30, 6 PM $ 91.64
-0.23%
$ 22.21 million $ 1.53 million