Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 55
Download
Date Close Price change Market cap Trading volume
Apr 30, 6 PM $91.64
-0.23%
$22.21 million $1.53 million
Apr 30, 5 PM $91.85
+0.34%
$22.26 million $1.72 million
Apr 30, 4 PM $91.6
-1.20%
$22.2 million $1.72 million
Apr 30, 3 PM $92.71
+0.53%
$22.47 million $1.73 million
Apr 30, 2 PM $92.22
-0.22%
$22.35 million $1.82 million
Apr 30, 1 PM $92.42
-4.33%
$22.4 million $1.76 million
Apr 30, 12 PM $96.6
+0.39%
$23.41 million $1.59 million
Apr 30, 11 AM $96.22
+0.54%
$23.32 million $1.61 million
Apr 30, 10 AM $95.71
-0.05%
$23.19 million $1.62 million
Apr 30, 9 AM $95.76
+0.39%
$23.2 million $1.62 million
Apr 30, 8 AM $95.38
+0.27%
$23.11 million $1.57 million
Apr 30, 7 AM $95.12
+0.65%
$23.05 million $1.58 million
Apr 30, 6 AM $94.51
-0.09%
$22.9 million $1.54 million
Apr 30, 5 AM $94.6
-0.07%
$22.93 million $1.53 million
Apr 30, 4 AM $94.68
-1.00%
$22.94 million $1.52 million
Apr 30, 3 AM $95.63
+0.23%
$23.17 million $1.44 million
Apr 30, 2 AM $95.41
-1.04%
$23.12 million $1.42 million
Apr 30, 1 AM $96.42
+0.16%
$23.36 million $1.38 million
Apr 30, 12 AM $96.26
+0.18%
$23.33 million $1.4 million
Apr 29, 11 PM $96.08
+0.03%
$23.28 million $1.4 million
Apr 29, 10 PM $96.06
+0.71%
$23.28 million $1.35 million
Apr 29, 9 PM $95.4
+0.32%
$23.12 million $1.35 million
Apr 29, 8 PM $95.11
-0.89%
$23.05 million $1.34 million
Apr 29, 7 PM $95.9
+1.48%
$23.24 million $1.32 million
Apr 29, 6 PM $94.44
+0.63%
$22.89 million $1.23 million
Apr 29, 5 PM $93.5
+1.57%
$22.66 million $1.03 million
Apr 29, 4 PM $92.06
+0.51%
$22.31 million $1.04 million
Apr 29, 3 PM $91.6
+0.47%
$22.2 million $1.05 million
Apr 29, 2 PM $91.17
-1.53%
$22.09 million $947,370
Apr 29, 1 PM $92.59
-1.11%
$22.44 million $952,391
Apr 29, 12 PM $93.63
-1.31%
$22.69 million $1 million
Apr 29, 11 AM $94.87
-0.49%
$22.99 million $1 million
Apr 29, 10 AM $95.34
+0.29%
$23.1 million $1.02 million
Apr 29, 9 AM $95.07
+0.22%
$23.04 million $1.05 million
Apr 29, 8 AM $94.86
-0.29%
$22.99 million $1.08 million
Apr 29, 7 AM $95.09
+0.24%
$23.04 million $1.09 million
Apr 29, 6 AM $94.86
-0.22%
$22.99 million $1.09 million
Apr 29, 5 AM $95.08
+0.02%
$23.04 million $1.1 million
Apr 29, 4 AM $95.07
+0.14%
$23.04 million $1.1 million
Apr 29, 3 AM $94.93
+0.68%
$23 million $1.11 million
Apr 29, 2 AM $94.29
+0.06%
$22.85 million $1.16 million
Apr 29, 1 AM $94.23
+0.00%
$22.83 million $1.21 million
Apr 29, 12 AM $94.21
+0.64%
$22.83 million $1.19 million
Apr 28, 11 PM $93.61
-0.35%
$22.68 million $1.21 million
Apr 28, 10 PM $93.94
-0.07%
$22.76 million $1.22 million
Apr 28, 9 PM $94
+0.29%
$22.78 million $1.25 million
Apr 28, 8 PM $93.73
-0.61%
$22.71 million $1.26 million
Apr 28, 7 PM $94.26
-1.05%
$22.84 million $1.25 million
Apr 28, 6 PM $95.26
+0.37%
$23.08 million $1.28 million
Apr 28, 5 PM $94.91
+0.27%
$23 million $1.31 million