Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 69
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 AM $89.13
-0.76%
$21.6 million $2.83 million
Apr 2, 1 AM $89.81
-2.66%
$21.76 million $2.83 million
Apr 2, 12 AM $92.27
+1.76%
$22.36 million $2.58 million
Apr 1, 11 PM $90.67
+0.04%
$21.97 million $2.59 million
Apr 1, 10 PM $90.63
-0.12%
$21.96 million $2.67 million
Apr 1, 9 PM $90.74
-0.04%
$21.99 million $2.68 million
Apr 1, 8 PM $90.78
+0.21%
$22 million $2.6 million
Apr 1, 7 PM $90.59
+0.22%
$21.95 million $2.65 million
Apr 1, 6 PM $90.39
-1.19%
$21.9 million $2.71 million
Apr 1, 5 PM $91.49
-2.47%
$22.17 million $2.8 million
Apr 1, 4 PM $93.8
-0.26%
$22.73 million $2.85 million
Apr 1, 3 PM $94.04
+0.11%
$22.79 million $2.88 million
Apr 1, 2 PM $93.94
+0.81%
$22.76 million $2.88 million
Apr 1, 1 PM $93.2
-5.13%
$22.59 million $2.94 million
Apr 1, 12 PM $98.24
-0.45%
$23.81 million $2.75 million
Apr 1, 11 AM $98.69
+0.63%
$23.92 million $2.78 million
Apr 1, 10 AM $98.07
+0.17%
$23.77 million $2.86 million
Apr 1, 9 AM $97.9
+0.24%
$23.72 million $2.86 million
Apr 1, 8 AM $97.67
+0.04%
$23.67 million $2.58 million
Apr 1, 7 AM $97.63
-1.07%
$23.66 million $2.6 million
Apr 1, 6 AM $98.68
+0.66%
$23.91 million $2.56 million
Apr 1, 5 AM $98.03
+0.78%
$23.76 million $2.48 million
Apr 1, 4 AM $97.27
+0.23%
$23.57 million $2.49 million
Apr 1, 3 AM $97.06
+0.09%
$23.52 million $2.6 million
Apr 1, 2 AM $96.96
+0.57%
$23.5 million $2.64 million
Apr 1, 1 AM $96.42
-2.30%
$23.36 million $2.57 million
Apr 1, 12 AM $98.68
+1.28%
$23.91 million $2.72 million
Mar 31, 11 PM $97.44
+0.06%
$23.61 million $2.61 million
Mar 31, 10 PM $97.38
+0.99%
$23.6 million $2.61 million
Mar 31, 9 PM $96.43
-0.39%
$23.37 million $2.6 million
Mar 31, 8 PM $96.8
+1.41%
$23.46 million $2.6 million
Mar 31, 7 PM $95.45
-1.18%
$23.13 million $2.52 million
Mar 31, 6 PM $96.6
+1.37%
$23.41 million $2.55 million
Mar 31, 5 PM $95.29
+1.90%
$23.09 million $2.43 million
Mar 31, 4 PM $93.51
+2.13%
$22.66 million $2.42 million
Mar 31, 3 PM $91.67
+1.40%
$22.21 million $2.3 million
Mar 31, 2 PM $90.4
-1.26%
$21.91 million $2.29 million
Mar 31, 1 PM $91.55
+0.05%
$22.18 million $2.63 million
Mar 31, 12 PM $91.5
+0.34%
$22.17 million $2.93 million
Mar 31, 11 AM $91.19
+0.56%
$22.1 million $2.95 million
Mar 31, 10 AM $90.68
+0.49%
$21.98 million $2.99 million
Mar 31, 9 AM $90.24
-0.69%
$21.87 million $3 million
Mar 31, 8 AM $90.72
-1.03%
$21.98 million $3.01 million
Mar 31, 7 AM $91.67
+0.54%
$22.21 million $3.03 million
Mar 31, 6 AM $91.17
-0.32%
$22.09 million $3.06 million
Mar 31, 5 AM $91.47
+0.59%
$22.16 million $3.08 million
Mar 31, 4 AM $90.93
+0.13%
$22.04 million $3.1 million
Mar 31, 3 AM $90.83
-1.43%
$22.01 million $3.07 million
Mar 31, 2 AM $92.16
+0.01%
$22.33 million $3.1 million
Mar 31, 1 AM $92.16
+1.04%
$22.33 million $3.18 million