Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 60
Download
Date Close Price change Market cap Trading volume
May 3, 2 PM $100.8
+0.11%
$24.43 million $683,284
May 3, 1 PM $100.69
+0.11%
$24.4 million $699,059
May 3, 12 PM $100.58
+0.02%
$24.37 million $699,321
May 3, 11 AM $100.54
+0.08%
$24.36 million $699,295
May 3, 10 AM $100.47
+0.12%
$24.35 million $708,187
May 3, 9 AM $100.34
-0.32%
$24.32 million $714,999
May 3, 8 AM $100.66
+0.16%
$24.39 million $725,529
May 3, 7 AM $100.5
-0.12%
$24.35 million $722,327
May 3, 6 AM $100.71
+0.11%
$24.41 million $708,078
May 3, 5 AM $100.61
+0.16%
$24.38 million $711,625
May 3, 4 AM $100.45
-0.06%
$24.34 million $706,953
May 3, 3 AM $100.52
-0.11%
$24.36 million $708,398
May 3, 2 AM $100.63
-0.17%
$24.38 million $714,067
May 3, 1 AM $100.79
-0.31%
$24.43 million $720,400
May 3, 12 AM $101.11
-0.06%
$24.5 million $713,256
May 2, 11 PM $101.18
-0.10%
$24.52 million $707,139
May 2, 10 PM $101.28
-0.01%
$24.54 million $716,954
May 2, 9 PM $101.3
+0.41%
$24.55 million $763,415
May 2, 8 PM $100.75
-0.10%
$24.41 million $730,095
May 2, 7 PM $100.86
+0.26%
$24.44 million $869,262
May 2, 6 PM $100.6
+0.03%
$24.38 million $879,903
May 2, 5 PM $100.57
-0.15%
$24.37 million $924,551
May 2, 4 PM $100.73
+0.11%
$24.41 million $1.08 million
May 2, 3 PM $100.6
-0.13%
$24.38 million $1.13 million
May 2, 2 PM $100.73
+0.25%
$24.41 million $1.24 million
May 2, 1 PM $100.48
-0.01%
$24.35 million $1.41 million
May 2, 12 PM $100.49
+0.03%
$24.35 million $1.48 million
May 2, 11 AM $100.46
+0.05%
$24.34 million $1.57 million
May 2, 10 AM $100.41
-0.02%
$24.33 million $1.56 million
May 2, 9 AM $100.43
+0.15%
$24.34 million $1.57 million
May 2, 8 AM $100.28
-0.01%
$24.3 million $1.56 million
May 2, 7 AM $100.29
-0.14%
$24.3 million $1.57 million
May 2, 6 AM $100.44
+0.09%
$24.34 million $1.57 million
May 2, 5 AM $100.35
-0.08%
$24.32 million $1.58 million
May 2, 4 AM $100.43
-0.27%
$24.34 million $1.59 million
May 2, 3 AM $100.7
-0.04%
$24.4 million $1.59 million
May 2, 2 AM $100.76
+0.00%
$24.42 million $1.59 million
May 2, 1 AM $100.76
-0.01%
$24.42 million $1.59 million
May 2, 12 AM $100.78
+0.00%
$24.42 million $1.6 million
May 1, 11 PM $100.78
-0.20%
$24.42 million $1.61 million
May 1, 10 PM $100.98
+0.69%
$24.47 million $1.6 million
May 1, 9 PM $100.29
-0.38%
$24.3 million $1.56 million
May 1, 8 PM $100.67
+0.95%
$24.4 million $1.52 million
May 1, 7 PM $99.73
+1.21%
$24.17 million $1.38 million
May 1, 6 PM $98.51
-0.53%
$23.87 million $1.41 million
May 1, 5 PM $99.03
+1.59%
$24 million $1.36 million
May 1, 4 PM $97.47
-0.17%
$23.62 million $1.22 million
May 1, 3 PM $97.64
-0.32%
$23.66 million $1.21 million
May 1, 2 PM $97.95
+3.31%
$23.74 million $1.13 million
May 1, 1 PM $94.81
+2.71%
$22.98 million $1.05 million