Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 59
Download
Date Close Price change Market cap Trading volume
Apr 22, 1 PM $104.41
+4.53%
$25.3 million $1.6 million
Apr 22, 12 PM $99.9
-0.09%
$24.21 million $1.43 million
Apr 22, 11 AM $99.99
-0.07%
$24.23 million $1.34 million
Apr 22, 10 AM $100.06
+0.04%
$24.25 million $1.35 million
Apr 22, 9 AM $100.01
-0.02%
$24.23 million $1.36 million
Apr 22, 8 AM $100.03
+0.02%
$24.24 million $1.33 million
Apr 22, 7 AM $100.01
+0.31%
$24.23 million $1.47 million
Apr 22, 6 AM $99.7
-0.47%
$24.16 million $1.5 million
Apr 22, 5 AM $100.17
+0.91%
$24.27 million $1.5 million
Apr 22, 4 AM $99.26
-0.09%
$24.05 million $1.49 million
Apr 22, 3 AM $99.35
-0.21%
$24.08 million $1.5 million
Apr 22, 2 AM $99.56
+1.22%
$24.13 million $1.51 million
Apr 22, 1 AM $98.36
-0.53%
$23.84 million $1.5 million
Apr 22, 12 AM $98.89
+0.78%
$23.96 million $1.52 million
Apr 21, 11 PM $98.12
+0.25%
$23.78 million $1.47 million
Apr 21, 10 PM $97.88
-0.19%
$23.72 million $1.47 million
Apr 21, 9 PM $98.07
-0.02%
$23.76 million $1.47 million
Apr 21, 8 PM $98.09
+2.09%
$23.77 million $1.46 million
Apr 21, 7 PM $96.08
-2.13%
$23.28 million $1.48 million
Apr 21, 6 PM $98.17
-1.03%
$23.79 million $1.5 million
Apr 21, 5 PM $99.2
-0.95%
$24.04 million $1.51 million
Apr 21, 4 PM $100.17
+0.22%
$24.27 million $1.49 million
Apr 21, 3 PM $99.95
-0.69%
$24.22 million $1.47 million
Apr 21, 2 PM $100.65
-2.56%
$24.39 million $1.43 million
Apr 21, 1 PM $103.28
-1.10%
$25.03 million $1.51 million
Apr 21, 12 PM $104.43
-1.43%
$25.31 million $1.63 million
Apr 21, 11 AM $105.94
-0.38%
$25.67 million $1.67 million
Apr 21, 10 AM $106.35
+0.24%
$25.77 million $1.73 million
Apr 21, 9 AM $106.08
-0.12%
$25.7 million $1.76 million
Apr 21, 8 AM $106.2
+0.33%
$25.74 million $1.79 million
Apr 21, 7 AM $105.85
+0.13%
$25.65 million $1.71 million
Apr 21, 6 AM $105.72
+0.74%
$25.62 million $1.72 million
Apr 21, 5 AM $104.94
+0.12%
$25.43 million $1.84 million
Apr 21, 4 AM $104.82
+0.04%
$25.4 million $1.85 million
Apr 21, 3 AM $104.77
+0.17%
$25.39 million $1.87 million
Apr 21, 2 AM $104.6
+0.18%
$25.35 million $1.92 million
Apr 21, 1 AM $104.41
-0.55%
$25.3 million $1.92 million
Apr 21, 12 AM $104.99
+0.01%
$25.44 million $1.91 million
Apr 20, 11 PM $104.98
-0.59%
$25.44 million $2.16 million
Apr 20, 10 PM $105.59
+0.38%
$25.59 million $2.14 million
Apr 20, 9 PM $105.19
-0.15%
$25.49 million $2.19 million
Apr 20, 8 PM $105.35
-0.50%
$25.53 million $2.19 million
Apr 20, 7 PM $105.88
+1.99%
$25.66 million $2.12 million
Apr 20, 6 PM $103.82
+1.70%
$25.16 million $2.02 million
Apr 20, 5 PM $102.08
+1.39%
$24.74 million $1.99 million
Apr 20, 4 PM $100.68
-1.29%
$24.4 million $2.04 million
Apr 20, 3 PM $102
+2.27%
$24.72 million $2.04 million
Apr 20, 2 PM $99.74
-1.56%
$24.17 million $2 million
Apr 20, 1 PM $101.32
-1.09%
$24.55 million $1.82 million
Apr 20, 12 PM $102.44
+0.06%
$24.82 million $1.72 million