Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 59
Download
Date Close Price change Market cap Trading volume
May 5, 3 PM $117.44
+0.52%
$28.46 million $2.18 million
May 5, 2 PM $116.83
+1.53%
$28.31 million $2.25 million
May 5, 1 PM $115.09
-6.58%
$27.89 million $2.37 million
May 5, 12 PM $123.19
-0.04%
$29.85 million $2.47 million
May 5, 11 AM $123.24
-0.18%
$29.86 million $2.41 million
May 5, 10 AM $123.47
-0.10%
$29.92 million $2.22 million
May 5, 9 AM $123.59
-0.25%
$29.95 million $2.29 million
May 5, 8 AM $123.9
-1.98%
$30.03 million $2.26 million
May 5, 7 AM $126.42
+0.93%
$30.64 million $2.28 million
May 5, 6 AM $125.26
-0.94%
$30.35 million $2.26 million
May 5, 5 AM $126.45
-1.03%
$30.64 million $2.25 million
May 5, 4 AM $127.77
+1.22%
$30.96 million $2.22 million
May 5, 3 AM $126.24
+1.22%
$30.59 million $2.14 million
May 5, 2 AM $124.71
-0.17%
$30.22 million $2.17 million
May 5, 1 AM $124.93
+1.76%
$30.27 million $2.27 million
May 5, 12 AM $122.76
+1.43%
$29.75 million $2.35 million
May 4, 11 PM $121.03
+0.08%
$29.33 million $2.4 million
May 4, 10 PM $121.09
-1.09%
$29.34 million $2.4 million
May 4, 9 PM $122.43
+2.05%
$29.67 million $2.37 million
May 4, 8 PM $119.97
+0.30%
$29.07 million $2.31 million
May 4, 7 PM $119.6
+1.13%
$28.98 million $2.31 million
May 4, 6 PM $118.26
-1.14%
$28.66 million $2.26 million
May 4, 5 PM $119.62
+2.30%
$28.99 million $2.22 million
May 4, 4 PM $116.95
+1.00%
$28.34 million $2.16 million
May 4, 3 PM $115.79
+0.53%
$28.06 million $2.04 million
May 4, 2 PM $115.32
+3.31%
$27.94 million $1.9 million
May 4, 1 PM $111.63
+5.46%
$27.05 million $1.63 million
May 4, 12 PM $105.89
+0.68%
$25.66 million $1.34 million
May 4, 11 AM $105.17
+1.07%
$25.49 million $1.28 million
May 4, 10 AM $104.08
-1.96%
$25.22 million $1.27 million
May 4, 9 AM $106.15
+1.06%
$25.72 million $1.14 million
May 4, 8 AM $105.05
+0.56%
$25.46 million $1.13 million
May 4, 7 AM $104.47
+0.02%
$25.31 million $1.09 million
May 4, 6 AM $104.44
-0.11%
$25.31 million $1.09 million
May 4, 5 AM $104.55
-0.45%
$25.33 million $1.08 million
May 4, 4 AM $105.01
-0.52%
$25.45 million $1.08 million
May 4, 3 AM $105.56
+0.04%
$25.58 million $1.06 million
May 4, 2 AM $105.52
+1.31%
$25.57 million $988,462
May 4, 1 AM $104.08
+0.85%
$25.22 million $830,769
May 4, 12 AM $103.19
+2.22%
$25.01 million $738,744
May 3, 11 PM $100.95
-0.82%
$24.46 million $631,799
May 3, 10 PM $101.79
+0.57%
$24.67 million $633,426
May 3, 9 PM $101.21
-0.22%
$24.53 million $628,723
May 3, 8 PM $101.42
+0.23%
$24.58 million $719,210
May 3, 7 PM $101.18
+0.20%
$24.52 million $688,767
May 3, 6 PM $100.98
-0.10%
$24.47 million $686,777
May 3, 5 PM $101.08
+0.13%
$24.49 million $690,665
May 3, 4 PM $100.94
+0.07%
$24.46 million $689,830
May 3, 3 PM $100.87
+0.07%
$24.44 million $685,822
May 3, 2 PM $100.8
+0.11%
$24.43 million $683,284