Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 56
Download
Date Close Price change Market cap Trading volume
May 11, 7 PM $131.8
-0.26%
$31.94 million $3.28 million
May 11, 6 PM $132.15
-0.53%
$32.02 million $3.19 million
May 11, 5 PM $132.85
+4.50%
$32.19 million $3.14 million
May 11, 4 PM $127.31
-0.01%
$30.85 million $3 million
May 11, 3 PM $127.32
+5.91%
$30.85 million $2.84 million
May 11, 2 PM $120.22
+7.26%
$29.13 million $2.63 million
May 11, 1 PM $112.08
-2.30%
$27.16 million $2.41 million
May 11, 12 PM $114.67
-2.45%
$27.79 million $2.11 million
May 11, 11 AM $117.55
+2.38%
$28.49 million $1.93 million
May 11, 10 AM $114.81
-5.79%
$27.82 million $1.84 million
May 11, 9 AM $121.87
+0.82%
$29.53 million $1.58 million
May 11, 8 AM $120.88
+1.93%
$29.29 million $1.55 million
May 11, 7 AM $118.59
+0.09%
$28.74 million $1.34 million
May 11, 6 AM $118.49
+0.33%
$28.71 million $1.33 million
May 11, 5 AM $118.09
-1.11%
$28.62 million $1.28 million
May 11, 4 AM $119.52
+1.04%
$28.96 million $1.26 million
May 11, 3 AM $118.17
-0.68%
$28.64 million $1.21 million
May 11, 2 AM $118.99
+0.25%
$28.83 million $1.17 million
May 11, 1 AM $118.69
-0.66%
$28.76 million $1.15 million
May 11, 12 AM $119.5
+1.14%
$28.96 million $1.03 million
May 10, 11 PM $118.16
+0.13%
$28.63 million $913,486
May 10, 10 PM $118.01
+1.40%
$28.6 million $873,955
May 10, 9 PM $116.39
+0.23%
$28.2 million $859,285
May 10, 8 PM $116.23
-1.13%
$28.17 million $848,826
May 10, 7 PM $117.55
-0.05%
$28.49 million $821,848
May 10, 6 PM $117.61
-0.06%
$28.5 million $823,049
May 10, 5 PM $117.65
-0.09%
$28.51 million $819,693
May 10, 4 PM $117.74
+0.63%
$28.53 million $856,420
May 10, 3 PM $117
+0.43%
$28.35 million $819,268
May 10, 2 PM $116.5
-0.24%
$28.23 million $813,801
May 10, 1 PM $116.77
+0.14%
$28.3 million $814,141
May 10, 12 PM $116.61
+0.07%
$28.26 million $810,073
May 10, 11 AM $116.53
+0.04%
$28.24 million $814,017
May 10, 10 AM $116.48
-0.22%
$28.23 million $811,296
May 10, 9 AM $116.73
+0.46%
$28.29 million $808,588
May 10, 8 AM $116.21
-0.25%
$28.16 million $791,572
May 10, 7 AM $116.49
-0.09%
$28.23 million $791,906
May 10, 6 AM $116.59
+0.14%
$28.25 million $790,980
May 10, 5 AM $116.43
-0.14%
$28.22 million $793,274
May 10, 4 AM $116.6
+0.17%
$28.26 million $790,958
May 10, 3 AM $116.4
+0.06%
$28.21 million $790,031
May 10, 2 AM $116.08
-0.05%
$28.13 million $784,574
May 10, 1 AM $116.23
-0.11%
$28.17 million $796,002
May 10, 12 AM $116.37
+0.01%
$28.2 million $801,183
May 9, 11 PM $116.36
-0.07%
$28.2 million $804,247
May 9, 10 PM $116.44
-0.13%
$28.22 million $805,305
May 9, 9 PM $116.6
+0.20%
$28.25 million $843,988
May 9, 8 PM $116.37
-0.21%
$28.2 million $901,336
May 9, 7 PM $116.62
+0.03%
$28.26 million $1.06 million
May 9, 6 PM $116.59
+0.39%
$28.25 million $1.13 million