Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 7 AM $112.7
+0.18%
$27.31 million $1.49 million
May 30, 6 AM $112.5
+0.07%
$27.26 million $1.5 million
May 30, 5 AM $112.41
+0.06%
$27.24 million $1.53 million
May 30, 4 AM $112.33
-0.14%
$27.22 million $1.51 million
May 30, 3 AM $112.48
-0.09%
$27.26 million $1.53 million
May 30, 2 AM $112.58
-0.18%
$27.28 million $1.53 million
May 30, 1 AM $112.78
-0.03%
$27.33 million $1.54 million
May 30, 12 AM $112.82
+0.10%
$27.34 million $1.54 million
May 29, 11 PM $112.71
-0.20%
$27.31 million $1.55 million
May 29, 10 PM $112.94
+0.11%
$27.37 million $1.54 million
May 29, 9 PM $112.76
-0.17%
$27.32 million $1.58 million
May 29, 8 PM $112.96
-0.25%
$27.37 million $1.6 million
May 29, 7 PM $113.24
+3.18%
$27.44 million $1.66 million
May 29, 6 PM $109.76
-0.97%
$26.6 million $1.64 million
May 29, 5 PM $110.83
-0.62%
$26.86 million $1.64 million
May 29, 4 PM $111.52
-1.80%
$27.02 million $1.66 million
May 29, 3 PM $113.58
+3.29%
$27.52 million $1.62 million
May 29, 2 PM $109.96
-0.05%
$26.65 million $1.66 million
May 29, 1 PM $109.99
+2.36%
$26.65 million $1.54 million
May 29, 12 PM $107.46
-0.31%
$26.04 million $1.51 million
May 29, 11 AM $107.78
-0.66%
$26.12 million $1.53 million
May 29, 10 AM $108.5
-0.60%
$26.29 million $1.63 million
May 29, 9 AM $109.16
+0.16%
$26.45 million $1.59 million
May 29, 8 AM $109.04
-0.08%
$26.42 million $1.59 million
May 29, 7 AM $109.13
-0.66%
$26.44 million $1.66 million
May 29, 6 AM $109.82
+0.45%
$26.61 million $1.7 million
May 29, 5 AM $109.32
+0.31%
$26.49 million $1.73 million
May 29, 4 AM $108.97
+0.41%
$26.41 million $1.75 million
May 29, 3 AM $108.55
+0.54%
$26.3 million $1.82 million
May 29, 2 AM $107.96
-0.31%
$26.16 million $1.9 million
May 29, 1 AM $108.29
-0.13%
$26.24 million $1.9 million
May 29, 12 AM $108.37
-0.14%
$26.26 million $1.94 million
May 28, 11 PM $108.53
+0.10%
$26.3 million $1.96 million
May 28, 10 PM $108.42
-0.34%
$26.27 million $1.96 million
May 28, 9 PM $108.79
+0.50%
$26.36 million $1.95 million
May 28, 8 PM $108.24
+0.32%
$26.23 million $1.92 million
May 28, 7 PM $107.9
+1.81%
$26.15 million $1.82 million
May 28, 6 PM $105.99
-0.23%
$25.68 million $1.84 million
May 28, 5 PM $106.23
+1.23%
$25.74 million $1.82 million
May 28, 4 PM $104.91
-1.35%
$25.42 million $1.71 million
May 28, 3 PM $106.34
+1.26%
$25.77 million $1.66 million
May 28, 2 PM $104.99
+4.84%
$25.44 million $1.65 million
May 28, 1 PM $100.12
-1.47%
$24.26 million $1.66 million
May 28, 12 PM $101.62
+0.72%
$24.62 million $1.65 million
May 28, 11 AM $100.89
+0.15%
$24.45 million $1.66 million
May 28, 10 AM $100.74
-0.88%
$24.41 million $1.56 million
May 28, 9 AM $101.64
-0.07%
$24.63 million $1.56 million
May 28, 8 AM $101.71
-0.16%
$24.65 million $1.55 million
May 28, 7 AM $101.87
+0.66%
$24.69 million $1.52 million
May 28, 6 AM $101.2
+0.40%
$24.52 million $1.45 million