Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 48
Download
Date Close Price change Market cap Trading volume
May 28, 6 AM $101.2
+0.40%
$24.52 million $1.45 million
May 28, 5 AM $100.8
+0.99%
$24.43 million $1.45 million
May 28, 4 AM $99.81
+0.03%
$24.19 million $1.49 million
May 28, 3 AM $99.79
-2.17%
$24.18 million $1.43 million
May 28, 2 AM $102.04
-0.16%
$24.73 million $1.35 million
May 28, 1 AM $102.21
+0.01%
$24.77 million $1.4 million
May 28, 12 AM $102.2
-0.37%
$24.77 million $1.37 million
May 27, 11 PM $102.58
-0.24%
$24.86 million $1.35 million
May 27, 10 PM $102.82
-0.16%
$24.92 million $1.37 million
May 27, 9 PM $102.99
+0.11%
$24.96 million $1.37 million
May 27, 8 PM $102.88
+0.22%
$24.93 million $1.37 million
May 27, 7 PM $102.65
-1.21%
$24.87 million $1.39 million
May 27, 6 PM $103.9
+0.07%
$25.18 million $1.35 million
May 27, 5 PM $103.95
-0.35%
$25.19 million $1.36 million
May 27, 4 PM $104.32
+0.03%
$25.28 million $1.45 million
May 27, 3 PM $104.28
-1.64%
$25.27 million $1.72 million
May 27, 2 PM $106.03
+0.71%
$25.69 million $2.14 million
May 27, 1 PM $105.17
+0.94%
$25.49 million $2.51 million
May 27, 12 PM $104.19
-0.26%
$25.25 million $2.55 million
May 27, 11 AM $104.46
-0.39%
$25.31 million $2.55 million
May 27, 10 AM $104.87
-0.73%
$25.41 million $2.56 million
May 27, 9 AM $105.64
-0.24%
$25.6 million $2.55 million
May 27, 8 AM $105.9
+1.22%
$25.66 million $2.57 million
May 27, 7 AM $104.62
+0.10%
$25.35 million $2.54 million
May 27, 6 AM $104.51
+0.62%
$25.33 million $2.6 million
May 27, 5 AM $103.88
+0.13%
$25.17 million $2.57 million
May 27, 4 AM $103.74
+0.70%
$25.14 million $2.56 million
May 27, 3 AM $103.02
-0.60%
$24.96 million $2.55 million
May 27, 2 AM $103.64
-0.28%
$25.11 million $2.54 million
May 27, 1 AM $104
-0.22%
$25.2 million $2.49 million
May 27, 12 AM $104.23
+0.36%
$25.26 million $2.49 million
May 26, 11 PM $103.85
-0.27%
$25.17 million $2.5 million
May 26, 10 PM $104.11
-0.23%
$25.23 million $2.45 million
May 26, 9 PM $104.42
+0.20%
$25.3 million $2.45 million
May 26, 8 PM $104.21
-0.34%
$25.25 million $2.45 million
May 26, 7 PM $104.81
+0.11%
$25.4 million $2.42 million
May 26, 6 PM $104.87
-1.12%
$25.41 million $2.41 million
May 26, 5 PM $106.06
-0.63%
$25.7 million $2.38 million
May 26, 4 PM $106.7
+0.88%
$25.86 million $2.28 million
May 26, 3 PM $105.74
-1.40%
$25.62 million $2.01 million
May 26, 2 PM $107.24
-2.24%
$25.99 million $1.51 million
May 26, 1 PM $109.75
-3.13%
$26.6 million $1.02 million
May 26, 12 PM $113.32
-0.47%
$27.46 million $911,059
May 26, 11 AM $113.85
-0.28%
$27.59 million $888,143
May 26, 10 AM $114.19
+0.96%
$27.67 million $886,925
May 26, 9 AM $113.1
-0.22%
$27.41 million $882,647
May 26, 8 AM $113.35
-0.11%
$27.47 million $855,390
May 26, 7 AM $113.48
-0.38%
$27.5 million $846,556
May 26, 6 AM $113.91
+0.17%
$27.6 million $816,111
May 26, 5 AM $113.72
+0.23%
$27.56 million $868,106