Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 9
Download
Date Close Price change Market cap Trading volume
Jun 2, 9 PM $ 101.02
-0.18%
$ 24.48 million $ 1.97 million
Jun 2, 8 PM $ 101.2
+0.49%
$ 24.52 million $ 1.98 million
Jun 2, 7 PM $ 100.71
-0.55%
$ 24.41 million $ 1.97 million
Jun 2, 6 PM $ 101.27
-1.40%
$ 24.54 million $ 2 million
Jun 2, 5 PM $ 102.71
+0.00%
$ 24.89 million $ 2.06 million
Jun 2, 4 PM $ 102.71
+3.58%
$ 24.89 million $ 2.11 million
Jun 2, 3 PM $ 99.1
-0.65%
$ 24.01 million $ 2.12 million
Jun 2, 2 PM $ 99.85
-0.62%
$ 24.2 million $ 2.13 million
Jun 2, 1 PM $ 100.62
-2.05%
$ 24.38 million $ 2.07 million
Jun 2, 12 PM $ 102.72
-0.22%
$ 24.89 million $ 2.15 million
Jun 2, 11 AM $ 102.94
+0.46%
$ 24.95 million $ 2.2 million
Jun 2, 10 AM $ 102.47
-0.63%
$ 24.83 million $ 2.28 million
Jun 2, 9 AM $ 103.12
-0.09%
$ 24.99 million $ 2.28 million
Jun 2, 8 AM $ 103.17
-0.11%
$ 25 million $ 2.25 million
Jun 2, 7 AM $ 103.29
+0.01%
$ 25.03 million $ 2.19 million
Jun 2, 6 AM $ 103.28
+0.07%
$ 25.03 million $ 2.17 million
Jun 2, 5 AM $ 103.2
-1.11%
$ 25.01 million $ 2.15 million
Jun 2, 4 AM $ 104.36
+0.01%
$ 25.29 million $ 2.1 million
Jun 2, 3 AM $ 104.35
+0.11%
$ 25.29 million $ 2.09 million
Jun 2, 2 AM $ 104.24
+0.89%
$ 25.26 million $ 1.51 million
Jun 2, 1 AM $ 103.31
-0.80%
$ 25.04 million $ 1.49 million
Jun 2, 12 AM $ 104.14
-0.60%
$ 25.24 million $ 1.51 million
Jun 1, 11 PM $ 104.77
+0.12%
$ 25.39 million $ 1.52 million
Jun 1, 10 PM $ 104.65
-0.26%
$ 25.36 million $ 1.52 million
Jun 1, 9 PM $ 104.92
+0.13%
$ 25.43 million $ 1.5 million
Jun 1, 8 PM $ 104.79
-0.59%
$ 25.39 million $ 1.5 million
Jun 1, 7 PM $ 105.41
-1.24%
$ 25.54 million $ 1.45 million
Jun 1, 6 PM $ 106.74
-0.99%
$ 25.87 million $ 1.41 million
Jun 1, 5 PM $ 107.79
+0.30%
$ 26.12 million $ 1.37 million
Jun 1, 4 PM $ 107.45
-1.12%
$ 26.04 million $ 1.28 million
Jun 1, 3 PM $ 108.67
+3.01%
$ 26.33 million $ 1.3 million
Jun 1, 2 PM $ 105.49
-1.42%
$ 25.56 million $ 1.23 million
Jun 1, 1 PM $ 107.01
-2.31%
$ 25.93 million $ 1.19 million
Jun 1, 12 PM $ 109.54
-0.23%
$ 26.54 million $ 1.09 million
Jun 1, 11 AM $ 109.81
+0.34%
$ 26.61 million $ 1.03 million
Jun 1, 10 AM $ 109.44
-0.88%
$ 26.52 million $ 1.01 million
Jun 1, 9 AM $ 110.4
-0.15%
$ 26.75 million $ 991,295
Jun 1, 8 AM $ 110.56
-0.48%
$ 26.79 million $ 971,237
Jun 1, 7 AM $ 111.1
-0.53%
$ 26.92 million $ 967,556
Jun 1, 6 AM $ 111.69
-0.37%
$ 27.07 million $ 974,672
Jun 1, 5 AM $ 112.11
+0.05%
$ 27.17 million $ 1.06 million
Jun 1, 4 AM $ 112.05
+0.06%
$ 27.15 million $ 1.02 million
Jun 1, 3 AM $ 111.98
-0.08%
$ 27.14 million $ 992,985
Jun 1, 2 AM $ 112.07
+0.98%
$ 27.16 million $ 981,829
Jun 1, 1 AM $ 110.98
-1.15%
$ 26.89 million $ 960,745
Jun 1, 12 AM $ 112.3
-0.32%
$ 27.21 million $ 924,754
May 31, 11 PM $ 112.67
-0.02%
$ 27.3 million $ 898,753
May 31, 10 PM $ 112.69
-0.13%
$ 27.31 million $ 897,862
May 31, 9 PM $ 112.83
+0.36%
$ 27.34 million $ 897,419
May 31, 8 PM $ 112.43
+0.03%
$ 27.24 million $ 898,960