Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 56
Download
Date Close Price change Market cap Trading volume
Apr 28, 5 PM $94.91
+0.27%
$23 million $1.31 million
Apr 28, 4 PM $94.63
+0.57%
$22.93 million $1.33 million
Apr 28, 3 PM $94.11
+0.52%
$22.8 million $1.33 million
Apr 28, 2 PM $93.59
-0.11%
$22.68 million $1.32 million
Apr 28, 1 PM $93.64
+1.05%
$22.69 million $1.34 million
Apr 28, 12 PM $92.66
+0.49%
$22.45 million $1.33 million
Apr 28, 11 AM $92.2
-1.16%
$22.34 million $1.3 million
Apr 28, 10 AM $93.29
-0.49%
$22.61 million $1.27 million
Apr 28, 9 AM $93.72
-0.64%
$22.71 million $1.26 million
Apr 28, 8 AM $94.33
-0.18%
$22.86 million $1.23 million
Apr 28, 7 AM $94.48
+0.22%
$22.9 million $1.2 million
Apr 28, 6 AM $94.28
-0.35%
$22.85 million $1.19 million
Apr 28, 5 AM $94.6
-0.11%
$22.92 million $1.19 million
Apr 28, 4 AM $94.71
+0.13%
$22.95 million $1.24 million
Apr 28, 3 AM $94.57
+0.47%
$22.92 million $1.25 million
Apr 28, 2 AM $94.11
-1.69%
$22.81 million $1.21 million
Apr 28, 1 AM $95.74
-0.36%
$23.2 million $1.15 million
Apr 28, 12 AM $96.08
+0.18%
$23.28 million $1.16 million
Apr 27, 11 PM $95.9
-0.06%
$23.24 million $1.23 million
Apr 27, 10 PM $95.95
+0.48%
$23.25 million $1.23 million
Apr 27, 9 PM $95.49
+0.18%
$23.14 million $1.2 million
Apr 27, 8 PM $95.33
+0.27%
$23.1 million $1.24 million
Apr 27, 7 PM $95.03
-0.40%
$23.03 million $1.23 million
Apr 27, 6 PM $95.4
+0.07%
$23.12 million $1.2 million
Apr 27, 5 PM $95.34
+0.33%
$23.1 million $1.18 million
Apr 27, 4 PM $95.03
-1.48%
$23.03 million $1.14 million
Apr 27, 3 PM $96.43
-1.20%
$23.37 million $1.09 million
Apr 27, 2 PM $97.62
+0.68%
$23.66 million $1.09 million
Apr 27, 1 PM $97.1
-1.83%
$23.53 million $1.01 million
Apr 27, 12 PM $98.95
-0.33%
$23.98 million $921,958
Apr 27, 11 AM $99.28
+0.07%
$24.06 million $933,164
Apr 27, 10 AM $99.2
-0.59%
$24.04 million $936,366
Apr 27, 9 AM $99.79
+0.71%
$24.18 million $915,534
Apr 27, 8 AM $99.08
-0.05%
$24.01 million $909,787
Apr 27, 7 AM $99.14
-0.04%
$24.02 million $901,957
Apr 27, 6 AM $99.18
-0.79%
$24.03 million $904,396
Apr 27, 5 AM $99.97
-1.45%
$24.22 million $931,473
Apr 27, 4 AM $101.44
-0.37%
$24.58 million $907,097
Apr 27, 3 AM $101.81
+0.25%
$24.67 million $907,034
Apr 27, 2 AM $101.55
-0.21%
$24.61 million $895,135
Apr 27, 1 AM $101.77
+0.54%
$24.66 million $889,951
Apr 27, 12 AM $101.14
+1.00%
$24.51 million $880,982
Apr 26, 11 PM $100.23
-0.01%
$24.29 million $765,553
Apr 26, 10 PM $100.23
-0.32%
$24.29 million $756,796
Apr 26, 9 PM $100.46
+0.11%
$24.34 million $754,788
Apr 26, 8 PM $100.35
+0.10%
$24.32 million $709,791
Apr 26, 7 PM $100.26
+0.24%
$24.29 million $714,469
Apr 26, 6 PM $100.02
+0.45%
$24.24 million $695,736
Apr 26, 5 PM $99.57
-0.10%
$24.13 million $678,916
Apr 26, 4 PM $99.67
-0.13%
$24.15 million $685,948