Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 46
Download
Date Close Price change Market cap Trading volume
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
May 31, 7 PM $112.38
-0.15%
$27.23 million $907,383
May 31, 6 PM $112.55
+0.01%
$27.27 million $905,485
May 31, 5 PM $112.54
+0.56%
$27.27 million $882,833
May 31, 4 PM $111.91
-0.35%
$27.12 million $863,962
May 31, 3 PM $112.3
+0.02%
$27.21 million $802,205
May 31, 2 PM $112.28
-0.01%
$27.21 million $818,211
May 31, 1 PM $112.29
+0.00%
$27.21 million $861,440
May 31, 12 PM $112.28
-0.02%
$27.21 million $857,077
May 31, 11 AM $112.3
+0.03%
$27.21 million $849,926
May 31, 10 AM $112.27
-0.34%
$27.21 million $850,776
May 31, 9 AM $112.62
+0.08%
$27.29 million $849,843
May 31, 8 AM $112.53
-0.35%
$27.27 million $846,450
May 31, 7 AM $112.94
+0.26%
$27.37 million $824,462
May 31, 6 AM $112.65
-0.45%
$27.3 million $795,940
May 31, 5 AM $113.16
-0.11%
$27.42 million $701,257
May 31, 4 AM $113.27
+0.05%
$27.45 million $720,392
May 31, 3 AM $113.22
+0.08%
$27.44 million $723,393
May 31, 2 AM $113.13
+0.41%
$27.42 million $731,054
May 31, 1 AM $112.67
-0.14%
$27.3 million $729,326
May 31, 12 AM $112.83
+0.10%
$27.34 million $729,163
May 30, 11 PM $112.71
+0.22%
$27.31 million $730,978
May 30, 10 PM $112.46
-0.10%
$27.25 million $742,500
May 30, 9 PM $112.58
+0.10%
$27.28 million $747,808
May 30, 8 PM $112.47
+0.02%
$27.25 million $746,968
May 30, 7 PM $112.45
-0.06%
$27.25 million $785,114
May 30, 6 PM $112.51
+0.10%
$27.26 million $875,308
May 30, 5 PM $112.39
-0.39%
$27.24 million $895,188
May 30, 4 PM $112.83
-0.02%
$27.34 million $989,659
May 30, 3 PM $112.85
-0.27%
$27.35 million $1.07 million
May 30, 2 PM $113.16
+0.46%
$27.42 million $1.09 million
May 30, 1 PM $112.64
-0.16%
$27.3 million $1.27 million
May 30, 12 PM $112.82
+0.15%
$27.34 million $1.39 million
May 30, 11 AM $112.66
-0.11%
$27.3 million $1.39 million
May 30, 10 AM $112.79
+0.02%
$27.33 million $1.4 million
May 30, 9 AM $112.77
+0.03%
$27.33 million $1.46 million
May 30, 8 AM $112.74
+0.04%
$27.32 million $1.49 million