Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 51
Download
Date Close Price change Market cap Trading volume
May 22, 2 AM $115.85
+0.59%
$28.07 million $1.22 million
May 22, 1 AM $115.16
-0.29%
$27.91 million $1.23 million
May 22, 12 AM $115.5
-0.22%
$27.99 million $1.22 million
May 21, 11 PM $115.75
+0.38%
$28.05 million $1.22 million
May 21, 10 PM $115.31
-0.02%
$27.94 million $1.22 million
May 21, 9 PM $115.35
+0.16%
$27.95 million $1.21 million
May 21, 8 PM $115.23
+0.34%
$27.92 million $1.21 million
May 21, 7 PM $114.96
-0.58%
$27.86 million $1.22 million
May 21, 6 PM $115.62
-1.35%
$28.02 million $1.22 million
May 21, 5 PM $117.21
+1.09%
$28.4 million $1.23 million
May 21, 4 PM $115.97
+2.73%
$28.1 million $1.2 million
May 21, 3 PM $112.88
-0.43%
$27.35 million $1.17 million
May 21, 2 PM $113.22
-0.07%
$27.44 million $1.18 million
May 21, 1 PM $113.3
+1.69%
$27.45 million $1.31 million
May 21, 12 PM $111.41
-0.08%
$27 million $1.34 million
May 21, 11 AM $111.5
-0.35%
$27.02 million $1.34 million
May 21, 10 AM $111.88
-0.77%
$27.11 million $1.32 million
May 21, 9 AM $112.75
+0.14%
$27.32 million $1.37 million
May 21, 8 AM $112.59
+0.70%
$27.28 million $1.38 million
May 21, 7 AM $111.81
+0.44%
$27.09 million $1.39 million
May 21, 6 AM $111.35
-0.76%
$26.98 million $1.35 million
May 21, 5 AM $112.2
-0.19%
$27.19 million $1.39 million
May 21, 4 AM $112.41
+0.09%
$27.24 million $1.37 million
May 21, 3 AM $112.26
+0.12%
$27.2 million $1.4 million
May 21, 2 AM $112.14
+0.15%
$27.17 million $1.4 million
May 21, 1 AM $111.97
-0.23%
$27.13 million $1.45 million
May 21, 12 AM $112.23
+1.16%
$27.2 million $1.52 million
May 20, 11 PM $110.94
+0.24%
$26.88 million $1.52 million
May 20, 10 PM $110.68
-0.58%
$26.82 million $1.53 million
May 20, 9 PM $111.32
+0.12%
$26.98 million $1.57 million
May 20, 8 PM $111.2
-0.39%
$26.95 million $1.57 million
May 20, 7 PM $111.64
-0.19%
$27.05 million $1.6 million
May 20, 6 PM $111.85
-0.47%
$27.1 million $1.69 million
May 20, 5 PM $112.29
+0.17%
$27.21 million $1.78 million
May 20, 4 PM $112.11
-0.02%
$27.17 million $1.82 million
May 20, 3 PM $112.09
+0.57%
$27.16 million $2.11 million
May 20, 2 PM $111.54
+0.59%
$27.03 million $2.14 million
May 20, 1 PM $110.89
-1.65%
$26.87 million $2.04 million
May 20, 12 PM $112.75
-0.08%
$27.32 million $2 million
May 20, 11 AM $112.88
-0.21%
$27.35 million $2 million
May 20, 10 AM $113.1
-0.35%
$27.41 million $2.01 million
May 20, 9 AM $113.52
+0.19%
$27.51 million $2.02 million
May 20, 8 AM $113.34
+0.65%
$27.46 million $2.05 million
May 20, 7 AM $112.79
+0.11%
$27.33 million $2.05 million
May 20, 6 AM $112.67
+0.61%
$27.3 million $2.03 million
May 20, 5 AM $111.98
+0.78%
$27.14 million $2.02 million
May 20, 4 AM $111.21
-0.10%
$26.95 million $2.01 million
May 20, 3 AM $111.33
+0.03%
$26.98 million $1.98 million
May 20, 2 AM $111.28
-0.07%
$26.97 million $1.99 million
May 20, 1 AM $111.36
+0.19%
$26.99 million $2.06 million