Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 52
Download
Date Close Price change Market cap Trading volume
May 20, 1 AM $111.36
+0.19%
$26.99 million $2.06 million
May 20, 12 AM $111.15
-0.13%
$26.93 million $2.11 million
May 19, 11 PM $111.27
+0.37%
$26.96 million $2.1 million
May 19, 10 PM $110.86
-0.51%
$26.86 million $2.1 million
May 19, 9 PM $111.42
+0.15%
$27 million $2.09 million
May 19, 8 PM $111.25
-0.78%
$26.96 million $2.15 million
May 19, 7 PM $112.13
-1.05%
$27.17 million $2.23 million
May 19, 6 PM $113.32
-0.40%
$27.46 million $2.21 million
May 19, 5 PM $113.78
+0.44%
$27.57 million $2.13 million
May 19, 4 PM $113.28
+0.41%
$27.45 million $2.18 million
May 19, 3 PM $112.82
+2.16%
$27.34 million $1.9 million
May 19, 2 PM $110.43
-1.39%
$26.76 million $1.87 million
May 19, 1 PM $111.99
+2.38%
$27.14 million $1.96 million
May 19, 12 PM $109.38
-0.08%
$26.51 million $1.98 million
May 19, 11 AM $109.47
-0.64%
$26.53 million $2.19 million
May 19, 10 AM $110.13
+0.42%
$26.69 million $2.18 million
May 19, 9 AM $109.73
-1.16%
$26.59 million $2.13 million
May 19, 8 AM $111.02
-0.51%
$26.9 million $2.08 million
May 19, 7 AM $111.59
+0.77%
$27.04 million $2.18 million
May 19, 6 AM $110.74
+0.47%
$26.83 million $2.19 million
May 19, 5 AM $110.23
+0.27%
$26.71 million $2.17 million
May 19, 4 AM $109.92
-0.61%
$26.64 million $2.15 million
May 19, 3 AM $110.6
+0.12%
$26.8 million $2.13 million
May 19, 2 AM $110.48
+0.01%
$26.77 million $2.13 million
May 19, 1 AM $110.55
-1.75%
$26.79 million $2.05 million
May 19, 12 AM $112.51
+0.49%
$27.26 million $2 million
May 18, 11 PM $112.08
-0.38%
$27.16 million $2.07 million
May 18, 10 PM $111.34
-0.06%
$26.98 million $2.1 million
May 18, 9 PM $111.41
-0.05%
$27 million $2.09 million
May 18, 8 PM $111.47
+0.28%
$27.01 million $2.03 million
May 18, 7 PM $111.16
+3.20%
$26.94 million $1.9 million
May 18, 6 PM $107.81
-1.16%
$26.12 million $1.8 million
May 18, 5 PM $109.07
-0.23%
$26.43 million $1.78 million
May 18, 4 PM $109.7
+0.57%
$26.58 million $1.68 million
May 18, 3 PM $109.06
-0.02%
$26.43 million $1.65 million
May 18, 2 PM $109.04
-4.00%
$26.42 million $1.62 million
May 18, 1 PM $113.82
-0.58%
$27.58 million $1.49 million
May 18, 12 PM $114.37
+2.20%
$27.72 million $1.41 million
May 18, 11 AM $111.96
+0.60%
$27.13 million $1.2 million
May 18, 10 AM $111.38
-0.13%
$26.99 million $1.19 million
May 18, 9 AM $111.52
+0.22%
$27.02 million $1.18 million
May 18, 8 AM $111.26
+1.29%
$26.96 million $1.19 million
May 18, 7 AM $109.83
+0.35%
$26.61 million $1.07 million
May 18, 6 AM $109.45
-0.13%
$26.52 million $1.05 million
May 18, 5 AM $109.6
-0.17%
$26.56 million $1.05 million
May 18, 4 AM $109.79
+0.45%
$26.6 million $1.05 million
May 18, 3 AM $109.3
-0.12%
$26.49 million $1.04 million
May 18, 2 AM $109.44
-0.42%
$26.52 million $1.03 million
May 18, 1 AM $109.9
+1.32%
$26.63 million $995,118
May 18, 12 AM $108.26
-1.21%
$26.23 million $944,229