Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 58
Download
Date Close Price change Market cap Trading volume
May 7, 4 PM $110.37
-2.12%
$26.75 million $2.45 million
May 7, 3 PM $112.84
-2.10%
$27.34 million $2.33 million
May 7, 2 PM $115.3
-2.74%
$27.94 million $2.24 million
May 7, 1 PM $118.62
-0.84%
$28.74 million $2.15 million
May 7, 12 PM $119.63
-0.39%
$28.99 million $2.05 million
May 7, 11 AM $120.09
-0.41%
$29.1 million $2.16 million
May 7, 10 AM $120.59
-0.05%
$29.22 million $2.33 million
May 7, 9 AM $120.64
-1.25%
$29.23 million $2.4 million
May 7, 8 AM $122.18
-0.70%
$29.61 million $2.21 million
May 7, 7 AM $123.05
+0.57%
$29.82 million $2.27 million
May 7, 6 AM $122.35
+1.07%
$29.65 million $2.23 million
May 7, 5 AM $121.04
+0.42%
$29.33 million $2.18 million
May 7, 4 AM $120.54
+0.20%
$29.21 million $2.14 million
May 7, 3 AM $120.29
+0.46%
$29.15 million $2.16 million
May 7, 2 AM $119.73
-0.27%
$29.01 million $2.29 million
May 7, 1 AM $120.05
+0.09%
$29.09 million $2.25 million
May 7, 12 AM $119.85
-0.65%
$29.04 million $2.21 million
May 6, 11 PM $120.64
+0.35%
$29.23 million $2.18 million
May 6, 10 PM $120.23
+0.18%
$29.13 million $2.26 million
May 6, 9 PM $120.01
-0.43%
$29.08 million $2.26 million
May 6, 8 PM $120.53
-0.95%
$29.21 million $2.22 million
May 6, 7 PM $121.69
+1.23%
$29.49 million $2.22 million
May 6, 6 PM $120.21
+0.93%
$29.13 million $2.22 million
May 6, 5 PM $119.14
-0.88%
$28.87 million $2.28 million
May 6, 4 PM $120.18
+1.59%
$29.12 million $2.37 million
May 6, 3 PM $118.24
-0.08%
$28.65 million $2.35 million
May 6, 2 PM $118.37
+1.98%
$28.68 million $2.38 million
May 6, 1 PM $116.08
-0.09%
$28.13 million $2.33 million
May 6, 12 PM $116.13
-2.99%
$28.14 million $2.44 million
May 6, 11 AM $119.7
-0.21%
$29.01 million $2.45 million
May 6, 10 AM $119.95
+0.96%
$29.07 million $2.44 million
May 6, 9 AM $118.82
+0.02%
$28.79 million $2.39 million
May 6, 8 AM $118.78
+3.55%
$28.78 million $2.41 million
May 6, 7 AM $114.71
-0.13%
$27.8 million $2.37 million
May 6, 6 AM $114.86
-0.08%
$27.83 million $2.38 million
May 6, 5 AM $114.95
+0.27%
$27.86 million $2.4 million
May 6, 4 AM $114.65
-0.26%
$27.78 million $2.43 million
May 6, 3 AM $114.95
-0.23%
$27.85 million $2.49 million
May 6, 2 AM $115.21
+0.00%
$27.92 million $2.36 million
May 6, 1 AM $115.2
+0.68%
$27.92 million $2.39 million
May 6, 12 AM $114.41
-0.01%
$27.73 million $2.42 million
May 5, 11 PM $114.56
-0.18%
$27.76 million $2.47 million
May 5, 10 PM $114.76
-0.66%
$27.81 million $2.38 million
May 5, 9 PM $115.52
-0.18%
$27.99 million $2.35 million
May 5, 8 PM $115.73
+1.50%
$28.04 million $2.38 million
May 5, 7 PM $114.03
-1.48%
$27.63 million $2.33 million
May 5, 6 PM $115.74
+2.08%
$28.05 million $2.3 million
May 5, 5 PM $113.38
-1.10%
$27.48 million $2.26 million
May 5, 4 PM $114.64
-2.38%
$27.78 million $2.14 million
May 5, 3 PM $117.44
+0.52%
$28.46 million $2.18 million