Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 68
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 AM $105.57
+0.07%
$25.58 million $1.75 million
Apr 17, 3 AM $105.5
-0.29%
$25.56 million $1.7 million
Apr 17, 2 AM $105.75
+0.22%
$25.63 million $1.69 million
Apr 17, 1 AM $105.51
-0.43%
$25.57 million $1.69 million
Apr 17, 12 AM $105.97
-0.44%
$25.68 million $1.6 million
Apr 16, 11 PM $106.44
+0.15%
$25.79 million $1.56 million
Apr 16, 10 PM $106.28
-0.26%
$25.75 million $1.57 million
Apr 16, 9 PM $106.56
-0.19%
$25.82 million $1.62 million
Apr 16, 8 PM $106.76
-0.62%
$25.87 million $1.63 million
Apr 16, 7 PM $107.42
+1.25%
$26.03 million $1.67 million
Apr 16, 6 PM $106.09
+1.01%
$25.71 million $1.68 million
Apr 16, 5 PM $105.02
+0.44%
$25.45 million $1.66 million
Apr 16, 4 PM $104.57
-0.89%
$25.34 million $1.66 million
Apr 16, 3 PM $105.52
+1.46%
$25.57 million $1.67 million
Apr 16, 2 PM $104
+1.58%
$25.2 million $1.66 million
Apr 16, 1 PM $102.38
-3.76%
$24.81 million $2.01 million
Apr 16, 12 PM $106.38
-0.11%
$25.78 million $2.14 million
Apr 16, 11 AM $106.49
+0.51%
$25.81 million $2.18 million
Apr 16, 10 AM $105.98
-1.00%
$25.68 million $2.24 million
Apr 16, 9 AM $107.05
+0.98%
$25.94 million $2.25 million
Apr 16, 8 AM $106.01
-0.59%
$25.69 million $2.11 million
Apr 16, 7 AM $106.64
-0.13%
$25.84 million $2.16 million
Apr 16, 6 AM $106.78
+0.40%
$25.87 million $2.17 million
Apr 16, 5 AM $106.35
-0.16%
$25.77 million $2.22 million
Apr 16, 4 AM $106.52
+0.32%
$25.81 million $2.29 million
Apr 16, 3 AM $106.19
+0.27%
$25.73 million $2.28 million
Apr 16, 2 AM $105.9
-0.04%
$25.66 million $2.28 million
Apr 16, 1 AM $105.99
-0.72%
$25.68 million $2.26 million
Apr 16, 12 AM $106.76
-0.06%
$25.87 million $2.28 million
Apr 15, 11 PM $106.84
-0.08%
$25.89 million $2.35 million
Apr 15, 10 PM $106.91
+1.10%
$25.91 million $2.35 million
Apr 15, 9 PM $105.76
+0.36%
$25.63 million $2.28 million
Apr 15, 8 PM $105.38
-0.49%
$25.54 million $2.29 million
Apr 15, 7 PM $105.9
+0.67%
$25.66 million $2.29 million
Apr 15, 6 PM $105.18
+0.76%
$25.49 million $2.26 million
Apr 15, 5 PM $104.4
+0.66%
$25.3 million $2.28 million
Apr 15, 4 PM $103.75
-0.87%
$25.14 million $2.24 million
Apr 15, 3 PM $104.67
-1.10%
$25.36 million $2.24 million
Apr 15, 2 PM $105.8
-0.33%
$25.64 million $2.4 million
Apr 15, 1 PM $106.07
-1.74%
$25.7 million $2.69 million
Apr 15, 12 PM $107.93
+0.86%
$26.15 million $2.67 million
Apr 15, 11 AM $107
+1.42%
$25.93 million $2.64 million
Apr 15, 10 AM $105.5
+0.14%
$25.57 million $2.6 million
Apr 15, 9 AM $105.37
-0.87%
$25.53 million $2.6 million
Apr 15, 8 AM $106.29
+1.96%
$25.76 million $2.67 million
Apr 15, 7 AM $104.25
+0.09%
$25.26 million $2.72 million
Apr 15, 6 AM $104.16
+0.25%
$25.24 million $2.73 million
Apr 15, 5 AM $103.86
-2.20%
$25.17 million $2.74 million
Apr 15, 4 AM $106.2
-0.14%
$25.73 million $2.73 million
Apr 15, 3 AM $106.34
+0.45%
$25.77 million $2.89 million