Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 71
Download
Date Close Price change Market cap Trading volume
Mar 29, 12 AM $92.84
+0.11%
$22.5 million $582,959
Mar 28, 11 PM $92.73
-0.13%
$22.47 million $582,445
Mar 28, 10 PM $92.85
-0.38%
$22.5 million $636,998
Mar 28, 9 PM $93.21
-0.04%
$22.59 million $646,853
Mar 28, 8 PM $93.25
+0.08%
$22.6 million $662,340
Mar 28, 7 PM $93.17
-0.08%
$22.58 million $698,978
Mar 28, 6 PM $93.25
-0.06%
$22.6 million $738,907
Mar 28, 5 PM $93.26
-0.18%
$22.6 million $886,909
Mar 28, 4 PM $93.38
+0.11%
$22.63 million $964,529
Mar 28, 3 PM $93.28
+0.30%
$22.6 million $1.05 million
Mar 28, 2 PM $93.07
-0.15%
$22.55 million $1.15 million
Mar 28, 1 PM $93.21
+0.16%
$22.59 million $1.37 million
Mar 28, 12 PM $93.06
+0.62%
$22.55 million $1.45 million
Mar 28, 11 AM $92.49
-0.10%
$22.41 million $1.46 million
Mar 28, 10 AM $92.58
-0.55%
$22.43 million $1.56 million
Mar 28, 9 AM $93.08
+0.12%
$22.56 million $1.63 million
Mar 28, 8 AM $92.97
+0.19%
$22.53 million $1.67 million
Mar 28, 7 AM $92.79
+0.17%
$22.49 million $1.73 million
Mar 28, 6 AM $92.63
-0.32%
$22.45 million $1.75 million
Mar 28, 5 AM $92.93
-0.11%
$22.52 million $1.73 million
Mar 28, 4 AM $93.03
+0.28%
$22.54 million $1.79 million
Mar 28, 3 AM $92.78
+0.04%
$22.48 million $1.8 million
Mar 28, 2 AM $92.76
-0.24%
$22.48 million $1.82 million
Mar 28, 1 AM $92.98
+0.19%
$22.53 million $1.83 million
Mar 28, 12 AM $92.8
+0.05%
$22.49 million $1.85 million
Mar 27, 11 PM $92.76
+0.05%
$22.48 million $1.86 million
Mar 27, 10 PM $92.71
-0.43%
$22.47 million $1.84 million
Mar 27, 9 PM $93.11
-0.05%
$22.56 million $1.91 million
Mar 27, 8 PM $93.16
-0.45%
$22.57 million $2 million
Mar 27, 7 PM $93.58
+0.44%
$22.68 million $2.03 million
Mar 27, 6 PM $93.17
+2.24%
$22.58 million $2.09 million
Mar 27, 5 PM $91.13
-0.93%
$22.08 million $1.96 million
Mar 27, 4 PM $91.98
-1.46%
$22.29 million $1.97 million
Mar 27, 3 PM $93.35
+0.62%
$22.62 million $1.99 million
Mar 27, 2 PM $92.78
-0.73%
$22.48 million $1.9 million
Mar 27, 1 PM $93.47
-1.67%
$22.65 million $1.91 million
Mar 27, 12 PM $95.05
-0.33%
$23.03 million $1.97 million
Mar 27, 11 AM $95.37
+0.48%
$23.11 million $2 million
Mar 27, 10 AM $94.91
-1.17%
$23 million $1.92 million
Mar 27, 9 AM $96.04
-1.96%
$23.27 million $1.85 million
Mar 27, 8 AM $97.96
-1.37%
$23.74 million $1.83 million
Mar 27, 7 AM $99.32
+0.03%
$24.07 million $1.81 million
Mar 27, 6 AM $99.29
-0.28%
$24.06 million $1.83 million
Mar 27, 5 AM $99.57
+0.92%
$24.13 million $1.84 million
Mar 27, 4 AM $98.66
+0.12%
$23.91 million $1.82 million
Mar 27, 3 AM $98.55
+0.79%
$23.88 million $1.87 million
Mar 27, 2 AM $97.78
-0.22%
$23.69 million $1.87 million
Mar 27, 1 AM $97.98
+0.20%
$23.74 million $1.89 million
Mar 27, 12 AM $97.78
+0.14%
$23.7 million $1.9 million
Mar 26, 11 PM $97.65
-0.08%
$23.66 million $1.91 million