Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 63
Download
Date Close Price change Market cap Trading volume
Apr 14, 9 AM $101.42
-0.90%
$24.58 million $4.5 million
Apr 14, 8 AM $102.34
+1.57%
$24.8 million $4.46 million
Apr 14, 7 AM $100.75
+0.70%
$24.42 million $4.38 million
Apr 14, 6 AM $100.06
+0.21%
$24.25 million $4.38 million
Apr 14, 5 AM $99.85
-1.62%
$24.2 million $4.34 million
Apr 14, 4 AM $101.49
+0.63%
$24.59 million $4.34 million
Apr 14, 3 AM $100.86
+0.41%
$24.44 million $4.25 million
Apr 14, 2 AM $100.45
+0.24%
$24.34 million $4.22 million
Apr 14, 1 AM $100.21
-0.15%
$24.28 million $4.16 million
Apr 14, 12 AM $100.36
+0.56%
$24.32 million $4.14 million
Apr 13, 11 PM $99.76
+0.05%
$24.17 million $3.96 million
Apr 13, 10 PM $99.72
+1.81%
$24.16 million $3.84 million
Apr 13, 9 PM $97.95
-0.35%
$23.74 million $3.4 million
Apr 13, 8 PM $98.29
+0.56%
$23.82 million $3.36 million
Apr 13, 7 PM $97.75
+1.30%
$23.69 million $3.25 million
Apr 13, 6 PM $96.49
+0.60%
$23.38 million $3.01 million
Apr 13, 5 PM $95.92
+0.43%
$23.24 million $2.88 million
Apr 13, 4 PM $95.5
+0.06%
$23.14 million $2.78 million
Apr 13, 3 PM $95.45
-0.59%
$23.13 million $2.71 million
Apr 13, 2 PM $96.02
+2.01%
$23.27 million $2.37 million
Apr 13, 1 PM $94.08
+8.31%
$22.8 million $1.38 million
Apr 13, 12 PM $86.86
+1.11%
$21.05 million $1.13 million
Apr 13, 11 AM $85.91
-0.49%
$20.82 million $1.16 million
Apr 13, 10 AM $86.33
+0.05%
$20.92 million $1.13 million
Apr 13, 9 AM $86.29
+0.30%
$20.91 million $1.11 million
Apr 13, 8 AM $86.04
+0.08%
$20.85 million $1.07 million
Apr 13, 7 AM $85.97
-0.32%
$20.83 million $1.02 million
Apr 13, 6 AM $86.25
+0.29%
$20.9 million $988,961
Apr 13, 5 AM $86
-0.35%
$20.84 million $951,721
Apr 13, 4 AM $86.3
+0.54%
$20.91 million $906,086
Apr 13, 3 AM $85.83
-0.49%
$20.8 million $851,417
Apr 13, 2 AM $86.25
+0.09%
$20.9 million $815,788
Apr 13, 1 AM $86.16
+0.22%
$20.88 million $842,339
Apr 13, 12 AM $85.97
+0.01%
$20.83 million $885,270
Apr 12, 11 PM $85.96
-0.15%
$20.83 million $822,780
Apr 12, 10 PM $86.07
-0.15%
$20.86 million $823,438
Apr 12, 9 PM $86.2
-0.11%
$20.89 million $831,332
Apr 12, 8 PM $86.3
+0.17%
$20.91 million $846,034
Apr 12, 7 PM $86.15
-0.21%
$20.88 million $839,344
Apr 12, 6 PM $86.33
+0.34%
$20.92 million $841,504
Apr 12, 5 PM $86.04
+0.11%
$20.85 million $913,039
Apr 12, 4 PM $85.95
+0.16%
$20.83 million $916,598
Apr 12, 3 PM $85.81
-0.46%
$20.79 million $916,028
Apr 12, 2 PM $86.2
-0.09%
$20.89 million $912,296
Apr 12, 1 PM $86.28
-0.32%
$20.91 million $906,301
Apr 12, 12 PM $86.56
-0.61%
$20.97 million $879,524
Apr 12, 11 AM $87.09
+0.10%
$21.1 million $852,254
Apr 12, 10 AM $87
-0.24%
$21.08 million $846,024
Apr 12, 9 AM $87.21
+0.00%
$21.13 million $848,700
Apr 12, 8 AM $87.15
+0.21%
$21.12 million $840,619