Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 AM $ 93.03
-0.01%
$ 22.54 million $ 4.52 million
Apr 8, 11 PM $ 93.04
-0.68%
$ 22.55 million $ 4.72 million
Apr 8, 10 PM $ 93.68
-0.90%
$ 22.7 million $ 4.9 million
Apr 8, 9 PM $ 94.53
-0.07%
$ 22.91 million $ 5.64 million
Apr 8, 8 PM $ 94.59
+0.42%
$ 22.92 million $ 5.82 million
Apr 8, 7 PM $ 94.19
+0.73%
$ 22.83 million $ 6.07 million
Apr 8, 6 PM $ 93.38
-1.73%
$ 22.63 million $ 5.96 million
Apr 8, 5 PM $ 95.03
-1.42%
$ 23.03 million $ 5.88 million
Apr 8, 4 PM $ 96.4
+0.98%
$ 23.36 million $ 6 million
Apr 8, 3 PM $ 95.46
+0.70%
$ 23.13 million $ 6.69 million
Apr 8, 2 PM $ 94.8
-1.18%
$ 22.97 million $ 6.81 million
Apr 8, 1 PM $ 95.95
-4.59%
$ 23.25 million $ 6.54 million
Apr 8, 12 PM $ 100.56
-0.13%
$ 24.37 million $ 6.36 million
Apr 8, 11 AM $ 100.69
+0.20%
$ 24.4 million $ 6.42 million
Apr 8, 10 AM $ 100.58
-0.71%
$ 24.37 million $ 6.44 million
Apr 8, 9 AM $ 101.3
+0.51%
$ 24.55 million $ 6.4 million
Apr 8, 8 AM $ 100.78
+1.64%
$ 24.42 million $ 6.28 million
Apr 8, 7 AM $ 99.15
-0.62%
$ 24.03 million $ 5.98 million
Apr 8, 6 AM $ 99.77
+0.03%
$ 24.18 million $ 5.94 million
Apr 8, 5 AM $ 99.74
+0.43%
$ 24.17 million $ 5.86 million
Apr 8, 4 AM $ 99.45
+0.50%
$ 24.1 million $ 5.81 million
Apr 8, 3 AM $ 98.95
-0.02%
$ 23.98 million $ 5.75 million
Apr 8, 2 AM $ 98.97
+0.40%
$ 23.98 million $ 5.68 million
Apr 8, 1 AM $ 98.58
+0.34%
$ 23.89 million $ 5.58 million
Apr 8, 12 AM $ 98.25
-0.64%
$ 23.81 million $ 5.53 million
Apr 7, 11 PM $ 98.88
+0.29%
$ 23.96 million $ 5.21 million
Apr 7, 10 PM $ 98.64
+3.29%
$ 23.9 million $ 5.05 million
Apr 7, 9 PM $ 95.5
+0.78%
$ 23.14 million $ 4.37 million
Apr 7, 8 PM $ 94.76
+1.17%
$ 22.96 million $ 4.13 million
Apr 7, 7 PM $ 93.68
+0.26%
$ 22.7 million $ 3.88 million
Apr 7, 6 PM $ 93.44
-1.26%
$ 22.64 million $ 3.98 million
Apr 7, 5 PM $ 94.63
+0.44%
$ 22.93 million $ 4.07 million
Apr 7, 4 PM $ 94.21
+3.09%
$ 22.83 million $ 3.76 million
Apr 7, 3 PM $ 91.38
+2.60%
$ 22.14 million $ 3.06 million
Apr 7, 2 PM $ 89.07
-1.06%
$ 21.58 million $ 2.85 million
Apr 7, 1 PM $ 90.07
-0.81%
$ 21.83 million $ 3.01 million
Apr 7, 12 PM $ 90.8
+0.41%
$ 22 million $ 3.26 million
Apr 7, 11 AM $ 90.43
-0.01%
$ 21.91 million $ 3.2 million
Apr 7, 10 AM $ 90.45
-1.86%
$ 21.92 million $ 3.13 million
Apr 7, 9 AM $ 92.17
+0.51%
$ 22.33 million $ 3.17 million
Apr 7, 8 AM $ 91.69
+0.83%
$ 22.22 million $ 3.12 million
Apr 7, 7 AM $ 90.94
+0.14%
$ 22.04 million $ 3.18 million
Apr 7, 6 AM $ 90.81
-0.05%
$ 22.01 million $ 3.17 million
Apr 7, 5 AM $ 90.86
-0.14%
$ 22.02 million $ 3.29 million
Apr 7, 4 AM $ 90.99
+0.13%
$ 22.05 million $ 3.26 million
Apr 7, 3 AM $ 90.87
+0.01%
$ 22.02 million $ 3.27 million
Apr 7, 2 AM $ 90.85
+0.26%
$ 22.02 million $ 3.32 million
Apr 7, 1 AM $ 90.62
-1.49%
$ 21.96 million $ 3.44 million
Apr 7, 12 AM $ 91.99
+0.40%
$ 22.29 million $ 3.45 million
Apr 6, 11 PM $ 91.63
+0.01%
$ 22.2 million $ 3.54 million