Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 62
Download
Date Close Price change Market cap Trading volume
Apr 16, 10 AM $105.98
-1.00%
$25.68 million $2.24 million
Apr 16, 9 AM $107.05
+0.98%
$25.94 million $2.25 million
Apr 16, 8 AM $106.01
-0.59%
$25.69 million $2.11 million
Apr 16, 7 AM $106.64
-0.13%
$25.84 million $2.16 million
Apr 16, 6 AM $106.78
+0.40%
$25.87 million $2.17 million
Apr 16, 5 AM $106.35
-0.16%
$25.77 million $2.22 million
Apr 16, 4 AM $106.52
+0.32%
$25.81 million $2.29 million
Apr 16, 3 AM $106.19
+0.27%
$25.73 million $2.28 million
Apr 16, 2 AM $105.9
-0.04%
$25.66 million $2.28 million
Apr 16, 1 AM $105.99
-0.72%
$25.68 million $2.26 million
Apr 16, 12 AM $106.76
-0.06%
$25.87 million $2.28 million
Apr 15, 11 PM $106.84
-0.08%
$25.89 million $2.35 million
Apr 15, 10 PM $106.91
+1.10%
$25.91 million $2.35 million
Apr 15, 9 PM $105.76
+0.36%
$25.63 million $2.28 million
Apr 15, 8 PM $105.38
-0.49%
$25.54 million $2.29 million
Apr 15, 7 PM $105.9
+0.67%
$25.66 million $2.29 million
Apr 15, 6 PM $105.18
+0.76%
$25.49 million $2.26 million
Apr 15, 5 PM $104.4
+0.66%
$25.3 million $2.28 million
Apr 15, 4 PM $103.75
-0.87%
$25.14 million $2.24 million
Apr 15, 3 PM $104.67
-1.10%
$25.36 million $2.24 million
Apr 15, 2 PM $105.8
-0.33%
$25.64 million $2.4 million
Apr 15, 1 PM $106.07
-1.74%
$25.7 million $2.69 million
Apr 15, 12 PM $107.93
+0.86%
$26.15 million $2.67 million
Apr 15, 11 AM $107
+1.42%
$25.93 million $2.64 million
Apr 15, 10 AM $105.5
+0.14%
$25.57 million $2.6 million
Apr 15, 9 AM $105.37
-0.87%
$25.53 million $2.6 million
Apr 15, 8 AM $106.29
+1.96%
$25.76 million $2.67 million
Apr 15, 7 AM $104.25
+0.09%
$25.26 million $2.72 million
Apr 15, 6 AM $104.16
+0.25%
$25.24 million $2.73 million
Apr 15, 5 AM $103.86
-2.20%
$25.17 million $2.74 million
Apr 15, 4 AM $106.2
-0.14%
$25.73 million $2.73 million
Apr 15, 3 AM $106.34
+0.45%
$25.77 million $2.89 million
Apr 15, 2 AM $105.86
-1.16%
$25.65 million $2.96 million
Apr 15, 1 AM $107.1
-0.24%
$25.95 million $2.99 million
Apr 15, 12 AM $107.36
+1.36%
$26.02 million $2.99 million
Apr 14, 11 PM $105.9
-0.28%
$25.66 million $3.13 million
Apr 14, 10 PM $106.19
+0.26%
$25.73 million $3.24 million
Apr 14, 9 PM $105.91
-0.21%
$25.66 million $3.68 million
Apr 14, 8 PM $106.14
+1.05%
$25.72 million $3.7 million
Apr 14, 7 PM $105.02
+0.92%
$25.45 million $3.77 million
Apr 14, 6 PM $104.06
-1.30%
$25.22 million $3.98 million
Apr 14, 5 PM $105.45
+0.52%
$25.55 million $4.11 million
Apr 14, 4 PM $104.81
-1.67%
$25.4 million $4.2 million
Apr 14, 3 PM $106.61
-1.12%
$25.83 million $4.22 million
Apr 14, 2 PM $107.81
+1.12%
$26.12 million $4.33 million
Apr 14, 1 PM $106.63
+3.95%
$25.84 million $4.52 million
Apr 14, 12 PM $102.58
-0.03%
$24.86 million $4.53 million
Apr 14, 11 AM $102.61
+1.24%
$24.87 million $4.5 million
Apr 14, 10 AM $101.36
-0.05%
$24.56 million $4.49 million
Apr 14, 9 AM $101.42
-0.90%
$24.58 million $4.5 million