Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 61
Download
Date Close Price change Market cap Trading volume
May 1, 1 PM $94.81
+2.71%
$22.98 million $1.05 million
May 1, 12 PM $92.31
+0.48%
$22.37 million $1.22 million
May 1, 11 AM $91.86
+0.28%
$22.26 million $1.14 million
May 1, 10 AM $91.61
-0.10%
$22.2 million $1.14 million
May 1, 9 AM $91.7
-0.09%
$22.22 million $1.13 million
May 1, 8 AM $91.79
+0.37%
$22.24 million $1.18 million
May 1, 7 AM $91.45
-0.25%
$22.16 million $1.2 million
May 1, 6 AM $91.68
-0.12%
$22.22 million $1.24 million
May 1, 5 AM $91.79
-0.02%
$22.24 million $1.23 million
May 1, 4 AM $91.81
-0.13%
$22.25 million $1.24 million
May 1, 3 AM $91.93
+0.60%
$22.28 million $1.32 million
May 1, 2 AM $91.37
-0.15%
$22.14 million $1.34 million
May 1, 1 AM $91.51
+0.11%
$22.17 million $1.38 million
May 1, 12 AM $91.4
+0.23%
$22.15 million $1.37 million
Apr 30, 11 PM $91.19
-0.05%
$22.1 million $1.38 million
Apr 30, 10 PM $91.24
+0.30%
$22.11 million $1.41 million
Apr 30, 9 PM $90.97
+0.15%
$22.04 million $1.42 million
Apr 30, 8 PM $90.83
+0.29%
$22.01 million $1.43 million
Apr 30, 7 PM $90.57
-1.16%
$21.95 million $1.45 million
Apr 30, 6 PM $91.64
-0.23%
$22.21 million $1.53 million
Apr 30, 5 PM $91.85
+0.34%
$22.26 million $1.72 million
Apr 30, 4 PM $91.6
-1.20%
$22.2 million $1.72 million
Apr 30, 3 PM $92.71
+0.53%
$22.47 million $1.73 million
Apr 30, 2 PM $92.22
-0.22%
$22.35 million $1.82 million
Apr 30, 1 PM $92.42
-4.33%
$22.4 million $1.76 million
Apr 30, 12 PM $96.6
+0.39%
$23.41 million $1.59 million
Apr 30, 11 AM $96.22
+0.54%
$23.32 million $1.61 million
Apr 30, 10 AM $95.71
-0.05%
$23.19 million $1.62 million
Apr 30, 9 AM $95.76
+0.39%
$23.2 million $1.62 million
Apr 30, 8 AM $95.38
+0.27%
$23.11 million $1.57 million
Apr 30, 7 AM $95.12
+0.65%
$23.05 million $1.58 million
Apr 30, 6 AM $94.51
-0.09%
$22.9 million $1.54 million
Apr 30, 5 AM $94.6
-0.07%
$22.93 million $1.53 million
Apr 30, 4 AM $94.68
-1.00%
$22.94 million $1.52 million
Apr 30, 3 AM $95.63
+0.23%
$23.17 million $1.44 million
Apr 30, 2 AM $95.41
-1.04%
$23.12 million $1.42 million
Apr 30, 1 AM $96.42
+0.16%
$23.36 million $1.38 million
Apr 30, 12 AM $96.26
+0.18%
$23.33 million $1.4 million
Apr 29, 11 PM $96.08
+0.03%
$23.28 million $1.4 million
Apr 29, 10 PM $96.06
+0.71%
$23.28 million $1.35 million
Apr 29, 9 PM $95.4
+0.32%
$23.12 million $1.35 million
Apr 29, 8 PM $95.11
-0.89%
$23.05 million $1.34 million
Apr 29, 7 PM $95.9
+1.48%
$23.24 million $1.32 million
Apr 29, 6 PM $94.44
+0.63%
$22.89 million $1.23 million
Apr 29, 5 PM $93.5
+1.57%
$22.66 million $1.03 million
Apr 29, 4 PM $92.06
+0.51%
$22.31 million $1.04 million
Apr 29, 3 PM $91.6
+0.47%
$22.2 million $1.05 million
Apr 29, 2 PM $91.17
-1.53%
$22.09 million $947,370
Apr 29, 1 PM $92.59
-1.11%
$22.44 million $952,391
Apr 29, 12 PM $93.63
-1.31%
$22.69 million $1 million