Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 67
Download
Date Close Price change Market cap Trading volume
Apr 6, 4 AM $92.21
+0.13%
$22.35 million $1.34 million
Apr 6, 3 AM $92.09
-0.57%
$22.32 million $1.33 million
Apr 6, 2 AM $92.61
+1.15%
$22.44 million $1.22 million
Apr 6, 1 AM $91.58
-1.60%
$22.19 million $1.06 million
Apr 6, 12 AM $93.07
+1.03%
$22.55 million $1.03 million
Apr 5, 11 PM $92.13
+0.56%
$22.33 million $838,473
Apr 5, 10 PM $91.55
+1.03%
$22.19 million $715,034
Apr 5, 9 PM $90.62
-0.05%
$21.96 million $591,498
Apr 5, 8 PM $90.66
+0.25%
$21.97 million $592,863
Apr 5, 7 PM $90.45
-0.14%
$21.92 million $592,496
Apr 5, 6 PM $90.57
-0.01%
$21.95 million $588,101
Apr 5, 5 PM $90.57
+0.14%
$21.95 million $591,675
Apr 5, 4 PM $90.45
-0.09%
$21.92 million $584,440
Apr 5, 3 PM $90.55
+0.43%
$21.94 million $576,949
Apr 5, 2 PM $90.16
+0.14%
$21.85 million $559,146
Apr 5, 1 PM $90.04
-0.18%
$21.82 million $559,418
Apr 5, 12 PM $90.2
-0.39%
$21.86 million $563,249
Apr 5, 11 AM $90.55
-0.02%
$21.94 million $562,023
Apr 5, 10 AM $90.56
+0.20%
$21.94 million $558,234
Apr 5, 9 AM $90.38
-0.12%
$21.9 million $558,124
Apr 5, 8 AM $90.49
+0.09%
$21.93 million $571,776
Apr 5, 7 AM $90.41
+0.01%
$21.91 million $573,287
Apr 5, 6 AM $90.41
+0.09%
$21.91 million $572,949
Apr 5, 5 AM $90.33
-0.06%
$21.89 million $552,946
Apr 5, 4 AM $90.36
+0.00%
$21.9 million $556,139
Apr 5, 3 AM $90.39
+0.04%
$21.9 million $560,276
Apr 5, 2 AM $90.35
-0.33%
$21.89 million $564,973
Apr 5, 1 AM $90.66
+0.18%
$21.97 million $559,005
Apr 5, 12 AM $90.51
-0.16%
$21.93 million $561,791
Apr 4, 11 PM $90.66
-0.04%
$21.97 million $565,078
Apr 4, 10 PM $90.7
+0.08%
$21.98 million $571,852
Apr 4, 9 PM $90.63
-0.21%
$21.96 million $570,027
Apr 4, 8 PM $90.82
+0.13%
$22.01 million $568,260
Apr 4, 7 PM $90.7
-0.02%
$21.98 million $568,713
Apr 4, 6 PM $90.71
+0.01%
$21.98 million $575,012
Apr 4, 5 PM $90.7
+0.00%
$21.98 million $575,894
Apr 4, 4 PM $90.7
+0.03%
$21.98 million $581,789
Apr 4, 3 PM $90.68
+0.19%
$21.97 million $584,235
Apr 4, 2 PM $90.51
-0.09%
$21.93 million $583,159
Apr 4, 1 PM $90.58
+0.11%
$21.95 million $590,235
Apr 4, 12 PM $90.48
-0.26%
$21.93 million $589,419
Apr 4, 11 AM $90.7
+0.27%
$21.98 million $598,213
Apr 4, 10 AM $90.45
+0.08%
$21.92 million $604,513
Apr 4, 9 AM $90.37
+0.09%
$21.9 million $613,177
Apr 4, 8 AM $90.29
-0.24%
$21.88 million $612,089
Apr 4, 7 AM $90.52
+0.26%
$21.93 million $618,220
Apr 4, 6 AM $90.28
-0.22%
$21.88 million $657,776
Apr 4, 5 AM $90.49
+0.03%
$21.93 million $669,967
Apr 4, 4 AM $90.46
+0.18%
$21.92 million $698,426
Apr 4, 3 AM $90.31
-0.30%
$21.88 million $700,362