Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 53
Download
Date Close Price change Market cap Trading volume
May 17, 11 PM $109.59
-0.33%
$26.56 million $874,576
May 17, 10 PM $109.96
-0.56%
$26.65 million $837,099
May 17, 9 PM $110.58
+0.13%
$26.8 million $827,354
May 17, 8 PM $110.44
-0.09%
$26.76 million $828,534
May 17, 7 PM $110.55
+0.25%
$26.79 million $825,545
May 17, 6 PM $110.28
-0.10%
$26.72 million $825,254
May 17, 5 PM $110.38
+0.19%
$26.75 million $827,443
May 17, 4 PM $110.17
+0.07%
$26.7 million $822,799
May 17, 3 PM $110.08
-0.24%
$26.68 million $821,792
May 17, 2 PM $110.35
-0.06%
$26.74 million $855,850
May 17, 1 PM $110.46
-0.22%
$26.77 million $859,215
May 17, 12 PM $110.59
-0.08%
$26.8 million $848,524
May 17, 11 AM $110.68
+0.30%
$26.82 million $845,882
May 17, 10 AM $110.36
-0.06%
$26.74 million $851,137
May 17, 9 AM $110.43
-0.34%
$26.76 million $857,005
May 17, 8 AM $110.82
-0.10%
$26.85 million $853,306
May 17, 7 AM $110.92
+0.16%
$26.88 million $857,084
May 17, 6 AM $110.79
+0.16%
$26.85 million $907,631
May 17, 5 AM $110.62
-0.17%
$26.81 million $927,441
May 17, 4 AM $110.8
+0.23%
$26.85 million $925,690
May 17, 3 AM $110.53
+0.28%
$26.78 million $937,781
May 17, 2 AM $110.21
+0.02%
$26.71 million $942,883
May 17, 1 AM $110.19
-0.31%
$26.7 million $941,447
May 17, 12 AM $110.64
-0.19%
$26.81 million $937,213
May 16, 11 PM $110.83
+0.18%
$26.86 million $941,703
May 16, 10 PM $110.64
-0.22%
$26.81 million $954,083
May 16, 9 PM $110.89
-0.02%
$26.87 million $987,664
May 16, 8 PM $110.91
-0.12%
$26.88 million $1.01 million
May 16, 7 PM $111.05
-0.09%
$26.91 million $1.06 million
May 16, 6 PM $111.15
+0.04%
$26.93 million $1.11 million
May 16, 5 PM $111.1
-0.17%
$26.92 million $1.15 million
May 16, 4 PM $111.3
+0.47%
$26.97 million $1.28 million
May 16, 3 PM $110.8
-0.04%
$26.85 million $1.3 million
May 16, 2 PM $110.84
+0.09%
$26.86 million $1.29 million
May 16, 1 PM $110.73
-0.24%
$26.83 million $1.39 million
May 16, 12 PM $110.92
-0.02%
$26.88 million $1.49 million
May 16, 11 AM $110.94
+0.38%
$26.88 million $1.54 million
May 16, 10 AM $110.53
-0.47%
$26.78 million $1.55 million
May 16, 9 AM $111.06
-0.40%
$26.91 million $1.65 million
May 16, 8 AM $111.51
+0.16%
$27.02 million $1.75 million
May 16, 7 AM $111.33
+0.04%
$26.98 million $1.75 million
May 16, 6 AM $111.27
-0.49%
$26.96 million $1.74 million
May 16, 5 AM $111.82
+0.15%
$27.1 million $1.77 million
May 16, 4 AM $111.65
-0.28%
$27.06 million $1.81 million
May 16, 3 AM $111.96
+0.04%
$27.13 million $1.84 million
May 16, 2 AM $111.92
-0.18%
$27.12 million $1.85 million
May 16, 1 AM $112.12
+0.06%
$27.17 million $2.15 million
May 16, 12 AM $112.06
-0.14%
$27.15 million $2.17 million
May 15, 11 PM $112.22
+0.01%
$27.19 million $2.24 million
May 15, 10 PM $112.21
-0.53%
$27.19 million $2.25 million