Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 57
Download
Date Close Price change Market cap Trading volume
May 9, 6 PM $116.59
+0.39%
$28.25 million $1.13 million
May 9, 5 PM $116.14
-0.04%
$28.14 million $1.24 million
May 9, 4 PM $116.19
+0.20%
$28.16 million $1.27 million
May 9, 3 PM $115.96
+0.29%
$28.1 million $1.27 million
May 9, 2 PM $115.62
-0.10%
$28.02 million $1.28 million
May 9, 1 PM $115.75
-0.14%
$28.05 million $1.4 million
May 9, 12 PM $115.91
+0.04%
$28.09 million $1.46 million
May 9, 11 AM $115.86
-0.03%
$28.08 million $1.5 million
May 9, 10 AM $115.89
+0.25%
$28.08 million $1.53 million
May 9, 9 AM $115.6
-0.01%
$28.01 million $1.53 million
May 9, 8 AM $115.61
-0.13%
$28.02 million $1.55 million
May 9, 7 AM $115.77
-0.01%
$28.05 million $1.56 million
May 9, 6 AM $115.78
-0.16%
$28.06 million $1.57 million
May 9, 5 AM $115.96
+0.02%
$28.1 million $1.56 million
May 9, 4 AM $115.94
-0.10%
$28.1 million $1.58 million
May 9, 3 AM $116.06
+0.00%
$28.13 million $1.59 million
May 9, 2 AM $116.06
+0.02%
$28.12 million $1.6 million
May 9, 1 AM $116.03
+0.06%
$28.12 million $1.67 million
May 9, 12 AM $116.11
+0.04%
$28.14 million $1.67 million
May 8, 11 PM $116.07
+0.40%
$28.13 million $1.68 million
May 8, 10 PM $115.61
+0.20%
$28.01 million $1.71 million
May 8, 9 PM $115.38
+0.65%
$27.96 million $1.67 million
May 8, 8 PM $114.66
+1.71%
$27.79 million $1.61 million
May 8, 7 PM $112.72
-0.38%
$27.32 million $1.49 million
May 8, 6 PM $113.03
+0.97%
$27.39 million $1.56 million
May 8, 5 PM $112.04
+0.92%
$27.15 million $1.52 million
May 8, 4 PM $111.02
-1.07%
$26.9 million $1.63 million
May 8, 3 PM $112.26
-1.33%
$27.2 million $1.86 million
May 8, 2 PM $113.9
+3.51%
$27.6 million $1.97 million
May 8, 1 PM $110.03
-3.89%
$26.66 million $2.15 million
May 8, 12 PM $114.6
-0.18%
$27.77 million $2.23 million
May 8, 11 AM $114.8
+0.63%
$27.82 million $2.2 million
May 8, 10 AM $114.1
-0.01%
$27.65 million $2.18 million
May 8, 9 AM $114.11
-0.69%
$27.65 million $2.21 million
May 8, 8 AM $114.9
+0.97%
$27.84 million $2.39 million
May 8, 7 AM $113.79
+0.21%
$27.57 million $2.4 million
May 8, 6 AM $113.56
-0.40%
$27.52 million $2.43 million
May 8, 5 AM $114.02
+0.30%
$27.63 million $2.48 million
May 8, 4 AM $113.67
+0.36%
$27.55 million $2.5 million
May 8, 3 AM $113.26
+0.03%
$27.45 million $2.5 million
May 8, 2 AM $113.22
-0.58%
$27.44 million $2.53 million
May 8, 1 AM $113.96
+0.28%
$27.61 million $2.49 million
May 8, 12 AM $113.6
+1.02%
$27.53 million $2.52 million
May 7, 11 PM $112.46
-0.22%
$27.25 million $2.54 million
May 7, 10 PM $112.7
+1.11%
$27.31 million $2.52 million
May 7, 9 PM $111.5
-1.52%
$27.02 million $2.56 million
May 7, 8 PM $113.22
-0.25%
$27.44 million $2.63 million
May 7, 7 PM $113.46
+0.99%
$27.5 million $2.65 million
May 7, 6 PM $112.35
+0.40%
$27.22 million $2.64 million
May 7, 5 PM $111.84
+1.33%
$27.1 million $2.56 million