Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 66
Download
Date Close Price change Market cap Trading volume
Apr 21, 6 AM $105.72
+0.74%
$25.62 million $1.72 million
Apr 21, 5 AM $104.94
+0.12%
$25.43 million $1.84 million
Apr 21, 4 AM $104.82
+0.04%
$25.4 million $1.85 million
Apr 21, 3 AM $104.77
+0.17%
$25.39 million $1.87 million
Apr 21, 2 AM $104.6
+0.18%
$25.35 million $1.92 million
Apr 21, 1 AM $104.41
-0.55%
$25.3 million $1.92 million
Apr 21, 12 AM $104.99
+0.01%
$25.44 million $1.91 million
Apr 20, 11 PM $104.98
-0.59%
$25.44 million $2.16 million
Apr 20, 10 PM $105.59
+0.38%
$25.59 million $2.14 million
Apr 20, 9 PM $105.19
-0.15%
$25.49 million $2.19 million
Apr 20, 8 PM $105.35
-0.50%
$25.53 million $2.19 million
Apr 20, 7 PM $105.88
+1.99%
$25.66 million $2.12 million
Apr 20, 6 PM $103.82
+1.70%
$25.16 million $2.02 million
Apr 20, 5 PM $102.08
+1.39%
$24.74 million $1.99 million
Apr 20, 4 PM $100.68
-1.29%
$24.4 million $2.04 million
Apr 20, 3 PM $102
+2.27%
$24.72 million $2.04 million
Apr 20, 2 PM $99.74
-1.56%
$24.17 million $2 million
Apr 20, 1 PM $101.32
-1.09%
$24.55 million $1.82 million
Apr 20, 12 PM $102.44
+0.06%
$24.82 million $1.72 million
Apr 20, 11 AM $102.37
-0.03%
$24.81 million $1.66 million
Apr 20, 10 AM $102.39
-0.31%
$24.81 million $1.59 million
Apr 20, 9 AM $102.74
+0.48%
$24.9 million $1.56 million
Apr 20, 8 AM $102.24
-0.86%
$24.78 million $1.53 million
Apr 20, 7 AM $103.13
+0.41%
$24.99 million $1.48 million
Apr 20, 6 AM $102.71
+0.44%
$24.89 million $1.51 million
Apr 20, 5 AM $102.26
-0.69%
$24.78 million $1.38 million
Apr 20, 4 AM $102.97
-0.26%
$24.95 million $1.37 million
Apr 20, 3 AM $103.24
+0.49%
$25.02 million $1.41 million
Apr 20, 2 AM $102.73
+0.09%
$24.9 million $1.35 million
Apr 20, 1 AM $102.64
+0.83%
$24.87 million $1.35 million
Apr 20, 12 AM $101.79
+1.26%
$24.67 million $1.3 million
Apr 19, 11 PM $100.53
-0.31%
$24.36 million $1.05 million
Apr 19, 10 PM $100.84
-0.37%
$24.44 million $1.11 million
Apr 19, 9 PM $101.22
-0.15%
$24.53 million $1.06 million
Apr 19, 8 PM $101.37
+0.05%
$24.56 million $1.05 million
Apr 19, 7 PM $101.32
-0.16%
$24.55 million $1.03 million
Apr 19, 6 PM $101.48
+0.10%
$24.59 million $1.03 million
Apr 19, 5 PM $101.37
-0.79%
$24.57 million $1.03 million
Apr 19, 4 PM $102.22
-0.32%
$24.77 million $972,387
Apr 19, 3 PM $102.56
+0.03%
$24.85 million $970,604
Apr 19, 2 PM $102.5
+0.04%
$24.84 million $969,035
Apr 19, 1 PM $102.45
+0.47%
$24.83 million $1.19 million
Apr 19, 12 PM $101.97
+0.11%
$24.71 million $1.15 million
Apr 19, 11 AM $101.9
+0.25%
$24.69 million $1.23 million
Apr 19, 10 AM $101.65
-0.01%
$24.63 million $1.26 million
Apr 19, 9 AM $101.66
-0.09%
$24.63 million $1.27 million
Apr 19, 8 AM $101.75
-0.50%
$24.66 million $1.28 million
Apr 19, 7 AM $102.26
+0.04%
$24.78 million $1.28 million
Apr 19, 6 AM $102.23
-0.13%
$24.77 million $1.48 million
Apr 19, 5 AM $102.39
-0.37%
$24.81 million $1.48 million