Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 70
Download
Date Close Price change Market cap Trading volume
Mar 31, 1 AM $92.16
+1.04%
$22.33 million $3.18 million
Mar 31, 12 AM $91.22
+1.97%
$22.11 million $3.1 million
Mar 30, 11 PM $89.46
-0.32%
$21.68 million $3.27 million
Mar 30, 10 PM $89.75
+0.37%
$21.75 million $3.17 million
Mar 30, 9 PM $89.42
-0.10%
$21.67 million $3.23 million
Mar 30, 8 PM $89.51
-0.45%
$21.69 million $3.22 million
Mar 30, 7 PM $89.92
+1.04%
$21.79 million $3.22 million
Mar 30, 6 PM $89
-0.59%
$21.57 million $3.11 million
Mar 30, 5 PM $89.52
-2.24%
$21.69 million $3.06 million
Mar 30, 4 PM $91.57
-1.62%
$22.19 million $2.89 million
Mar 30, 3 PM $93.12
+0.99%
$22.57 million $2.87 million
Mar 30, 2 PM $92.21
+0.83%
$22.34 million $2.77 million
Mar 30, 1 PM $91.45
-5.61%
$22.16 million $2.26 million
Mar 30, 12 PM $96.88
+0.63%
$23.48 million $1.85 million
Mar 30, 11 AM $96.19
+0.80%
$23.31 million $1.77 million
Mar 30, 10 AM $95.43
-0.51%
$23.13 million $1.65 million
Mar 30, 9 AM $95.92
-0.49%
$23.24 million $1.61 million
Mar 30, 8 AM $96.39
+1.71%
$23.36 million $1.57 million
Mar 30, 7 AM $94.77
+0.39%
$22.96 million $1.46 million
Mar 30, 6 AM $94.4
+0.66%
$22.88 million $1.41 million
Mar 30, 5 AM $93.78
-1.18%
$22.73 million $1.37 million
Mar 30, 4 AM $94.9
+0.81%
$23 million $1.32 million
Mar 30, 3 AM $94.13
+0.53%
$22.81 million $1.22 million
Mar 30, 2 AM $93.64
+1.27%
$22.69 million $1.13 million
Mar 30, 1 AM $92.46
+1.78%
$22.41 million $969,304
Mar 30, 12 AM $90.84
-1.43%
$22.01 million $747,141
Mar 29, 11 PM $92.16
+0.81%
$22.33 million $534,928
Mar 29, 10 PM $91.35
-1.80%
$22.14 million $533,554
Mar 29, 9 PM $93.03
+0.12%
$22.54 million $457,236
Mar 29, 8 PM $92.92
-0.03%
$22.52 million $463,936
Mar 29, 7 PM $92.94
+0.23%
$22.52 million $460,122
Mar 29, 6 PM $92.73
+0.11%
$22.47 million $456,453
Mar 29, 5 PM $92.63
-0.25%
$22.45 million $451,019
Mar 29, 4 PM $92.86
+0.21%
$22.5 million $410,069
Mar 29, 3 PM $92.67
-0.28%
$22.46 million $404,260
Mar 29, 2 PM $92.93
-0.28%
$22.52 million $474,334
Mar 29, 1 PM $93.19
+0.06%
$22.58 million $472,542
Mar 29, 12 PM $93.14
-0.06%
$22.57 million $525,485
Mar 29, 11 AM $93.19
+0.29%
$22.58 million $523,988
Mar 29, 10 AM $92.91
-0.18%
$22.52 million $524,605
Mar 29, 9 AM $93.09
+0.06%
$22.56 million $524,678
Mar 29, 8 AM $92.98
-0.02%
$22.53 million $521,366
Mar 29, 7 AM $93
-0.01%
$22.54 million $527,850
Mar 29, 6 AM $93.01
+0.07%
$22.54 million $529,161
Mar 29, 5 AM $92.94
-0.12%
$22.52 million $562,714
Mar 29, 4 AM $93.05
-0.11%
$22.55 million $560,506
Mar 29, 3 AM $93.15
+0.10%
$22.57 million $562,990
Mar 29, 2 AM $93.06
+0.15%
$22.55 million $563,351
Mar 29, 1 AM $92.93
+0.09%
$22.52 million $582,848
Mar 29, 12 AM $92.84
+0.11%
$22.5 million $582,959