Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 3 AM $115.19
+0.22%
$27.91 million $1.28 million
May 24, 2 AM $114.93
-0.05%
$27.85 million $1.4 million
May 24, 1 AM $114.99
-0.01%
$27.86 million $1.41 million
May 24, 12 AM $115
+0.31%
$27.87 million $1.4 million
May 23, 11 PM $114.64
+0.40%
$27.78 million $1.41 million
May 23, 10 PM $114.13
+0.19%
$27.66 million $1.36 million
May 23, 9 PM $113.92
-0.36%
$27.61 million $1.35 million
May 23, 8 PM $114.2
+0.98%
$27.67 million $1.31 million
May 23, 7 PM $113.1
+0.03%
$27.41 million $1.21 million
May 23, 6 PM $113.06
+0.25%
$27.4 million $1.32 million
May 23, 5 PM $112.77
-0.08%
$27.33 million $1.38 million
May 23, 4 PM $112.86
+0.03%
$27.35 million $1.44 million
May 23, 3 PM $112.79
+0.00%
$27.33 million $1.49 million
May 23, 2 PM $112.8
+0.59%
$27.33 million $1.51 million
May 23, 1 PM $112.14
+0.43%
$27.17 million $1.59 million
May 23, 12 PM $111.69
-0.34%
$27.07 million $1.72 million
May 23, 11 AM $112.14
+0.08%
$27.18 million $1.72 million
May 23, 10 AM $112.06
+0.30%
$27.15 million $1.72 million
May 23, 9 AM $111.69
+0.01%
$27.07 million $1.75 million
May 23, 8 AM $111.68
+0.30%
$27.06 million $1.7 million
May 23, 7 AM $111.35
-0.93%
$26.98 million $1.57 million
May 23, 6 AM $112.39
-0.19%
$27.24 million $1.55 million
May 23, 5 AM $112.6
+0.18%
$27.28 million $1.57 million
May 23, 4 AM $112.39
-0.11%
$27.23 million $1.65 million
May 23, 3 AM $112.51
-0.01%
$27.26 million $1.66 million
May 23, 2 AM $112.52
+0.03%
$27.27 million $1.54 million
May 23, 1 AM $112.49
+0.03%
$27.26 million $1.53 million
May 23, 12 AM $112.44
-0.24%
$27.25 million $1.55 million
May 22, 11 PM $112.71
-0.25%
$27.31 million $1.54 million
May 22, 10 PM $112.99
-0.21%
$27.38 million $1.54 million
May 22, 9 PM $113.22
-0.10%
$27.44 million $1.54 million
May 22, 8 PM $113.27
-0.18%
$27.45 million $1.55 million
May 22, 7 PM $113.57
-1.64%
$27.52 million $1.55 million
May 22, 6 PM $115.47
-1.08%
$27.98 million $1.5 million
May 22, 5 PM $116.72
-0.27%
$28.29 million $1.39 million
May 22, 4 PM $117.13
+1.62%
$28.38 million $1.37 million
May 22, 3 PM $115.31
+1.11%
$27.94 million $1.36 million
May 22, 2 PM $114.04
-2.31%
$27.64 million $1.37 million
May 22, 1 PM $116.74
+0.41%
$28.29 million $1.31 million
May 22, 12 PM $116.27
+0.69%
$28.18 million $1.26 million
May 22, 11 AM $115.49
+0.31%
$27.99 million $1.28 million
May 22, 10 AM $115.14
-0.44%
$27.9 million $1.31 million
May 22, 9 AM $115.65
-0.62%
$28.02 million $1.25 million
May 22, 8 AM $116.37
-0.01%
$28.2 million $1.25 million
May 22, 7 AM $116.38
+0.16%
$28.2 million $1.25 million
May 22, 6 AM $116.19
-0.13%
$28.16 million $1.29 million
May 22, 5 AM $116.35
-0.13%
$28.19 million $1.27 million
May 22, 4 AM $116.51
+0.10%
$28.23 million $1.23 million
May 22, 3 AM $116.4
+0.47%
$28.21 million $1.23 million
May 22, 2 AM $115.85
+0.59%
$28.07 million $1.22 million