Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 60
Download
Date Close Price change Market cap Trading volume
Apr 20, 12 PM $102.44
+0.06%
$24.82 million $1.72 million
Apr 20, 11 AM $102.37
-0.03%
$24.81 million $1.66 million
Apr 20, 10 AM $102.39
-0.31%
$24.81 million $1.59 million
Apr 20, 9 AM $102.74
+0.48%
$24.9 million $1.56 million
Apr 20, 8 AM $102.24
-0.86%
$24.78 million $1.53 million
Apr 20, 7 AM $103.13
+0.41%
$24.99 million $1.48 million
Apr 20, 6 AM $102.71
+0.44%
$24.89 million $1.51 million
Apr 20, 5 AM $102.26
-0.69%
$24.78 million $1.38 million
Apr 20, 4 AM $102.97
-0.26%
$24.95 million $1.37 million
Apr 20, 3 AM $103.24
+0.49%
$25.02 million $1.41 million
Apr 20, 2 AM $102.73
+0.09%
$24.9 million $1.35 million
Apr 20, 1 AM $102.64
+0.83%
$24.87 million $1.35 million
Apr 20, 12 AM $101.79
+1.26%
$24.67 million $1.3 million
Apr 19, 11 PM $100.53
-0.31%
$24.36 million $1.05 million
Apr 19, 10 PM $100.84
-0.37%
$24.44 million $1.11 million
Apr 19, 9 PM $101.22
-0.15%
$24.53 million $1.06 million
Apr 19, 8 PM $101.37
+0.05%
$24.56 million $1.05 million
Apr 19, 7 PM $101.32
-0.16%
$24.55 million $1.03 million
Apr 19, 6 PM $101.48
+0.10%
$24.59 million $1.03 million
Apr 19, 5 PM $101.37
-0.79%
$24.57 million $1.03 million
Apr 19, 4 PM $102.22
-0.32%
$24.77 million $972,387
Apr 19, 3 PM $102.56
+0.03%
$24.85 million $970,604
Apr 19, 2 PM $102.5
+0.04%
$24.84 million $969,035
Apr 19, 1 PM $102.45
+0.47%
$24.83 million $1.19 million
Apr 19, 12 PM $101.97
+0.11%
$24.71 million $1.15 million
Apr 19, 11 AM $101.9
+0.25%
$24.69 million $1.23 million
Apr 19, 10 AM $101.65
-0.01%
$24.63 million $1.26 million
Apr 19, 9 AM $101.66
-0.09%
$24.63 million $1.27 million
Apr 19, 8 AM $101.75
-0.50%
$24.66 million $1.28 million
Apr 19, 7 AM $102.26
+0.04%
$24.78 million $1.28 million
Apr 19, 6 AM $102.23
-0.13%
$24.77 million $1.48 million
Apr 19, 5 AM $102.39
-0.37%
$24.81 million $1.48 million
Apr 19, 4 AM $102.7
+0.09%
$24.89 million $1.45 million
Apr 19, 3 AM $102.53
+0.17%
$24.85 million $1.37 million
Apr 19, 2 AM $102.36
-0.45%
$24.8 million $1.37 million
Apr 19, 1 AM $102.82
+0.32%
$24.92 million $1.36 million
Apr 19, 12 AM $102.5
-0.04%
$24.84 million $1.36 million
Apr 18, 11 PM $102.54
+0.12%
$24.85 million $1.35 million
Apr 18, 10 PM $102.41
-0.11%
$24.82 million $1.31 million
Apr 18, 9 PM $102.53
+0.01%
$24.85 million $1.31 million
Apr 18, 8 PM $102.52
+0.22%
$24.84 million $1.34 million
Apr 18, 7 PM $102.3
+0.03%
$24.79 million $1.38 million
Apr 18, 6 PM $102.26
-0.07%
$24.78 million $1.4 million
Apr 18, 5 PM $102.34
-0.11%
$24.8 million $1.41 million
Apr 18, 4 PM $102.44
-0.18%
$24.82 million $1.48 million
Apr 18, 3 PM $102.63
-0.17%
$24.87 million $1.57 million
Apr 18, 2 PM $102.8
-0.09%
$24.91 million $1.76 million
Apr 18, 1 PM $102.89
-0.15%
$24.93 million $1.74 million
Apr 18, 12 PM $103.04
-0.33%
$24.97 million $1.96 million
Apr 18, 11 AM $103.38
-0.25%
$25.05 million $1.94 million