Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 45
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 AM $101.08
+0.56%
$24.49 million $2.03 million
Jun 3, 9 AM $100.52
-0.72%
$24.36 million $2.01 million
Jun 3, 8 AM $101.25
-0.73%
$24.53 million $2.04 million
Jun 3, 7 AM $101.99
+0.36%
$24.71 million $2.05 million
Jun 3, 6 AM $101.63
-0.09%
$24.63 million $2.05 million
Jun 3, 5 AM $101.68
+1.86%
$24.64 million $2.04 million
Jun 3, 4 AM $99.82
+0.69%
$24.19 million $2.03 million
Jun 3, 3 AM $99.13
-0.57%
$24.02 million $1.99 million
Jun 3, 2 AM $99.7
-0.61%
$24.16 million $1.96 million
Jun 3, 1 AM $100.31
-0.47%
$24.31 million $2 million
Jun 3, 12 AM $100.79
+0.29%
$24.42 million $2.01 million
Jun 2, 11 PM $100.49
+0.50%
$24.35 million $2.02 million
Jun 2, 10 PM $100
-1.01%
$24.23 million $1.95 million
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