Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 69
Download
Date Close Price change Market cap Trading volume
Apr 15, 3 AM $106.34
+0.45%
$25.77 million $2.89 million
Apr 15, 2 AM $105.86
-1.16%
$25.65 million $2.96 million
Apr 15, 1 AM $107.1
-0.24%
$25.95 million $2.99 million
Apr 15, 12 AM $107.36
+1.36%
$26.02 million $2.99 million
Apr 14, 11 PM $105.9
-0.28%
$25.66 million $3.13 million
Apr 14, 10 PM $106.19
+0.26%
$25.73 million $3.24 million
Apr 14, 9 PM $105.91
-0.21%
$25.66 million $3.68 million
Apr 14, 8 PM $106.14
+1.05%
$25.72 million $3.7 million
Apr 14, 7 PM $105.02
+0.92%
$25.45 million $3.77 million
Apr 14, 6 PM $104.06
-1.30%
$25.22 million $3.98 million
Apr 14, 5 PM $105.45
+0.52%
$25.55 million $4.11 million
Apr 14, 4 PM $104.81
-1.67%
$25.4 million $4.2 million
Apr 14, 3 PM $106.61
-1.12%
$25.83 million $4.22 million
Apr 14, 2 PM $107.81
+1.12%
$26.12 million $4.33 million
Apr 14, 1 PM $106.63
+3.95%
$25.84 million $4.52 million
Apr 14, 12 PM $102.58
-0.03%
$24.86 million $4.53 million
Apr 14, 11 AM $102.61
+1.24%
$24.87 million $4.5 million
Apr 14, 10 AM $101.36
-0.05%
$24.56 million $4.49 million
Apr 14, 9 AM $101.42
-0.90%
$24.58 million $4.5 million
Apr 14, 8 AM $102.34
+1.57%
$24.8 million $4.46 million
Apr 14, 7 AM $100.75
+0.70%
$24.42 million $4.38 million
Apr 14, 6 AM $100.06
+0.21%
$24.25 million $4.38 million
Apr 14, 5 AM $99.85
-1.62%
$24.2 million $4.34 million
Apr 14, 4 AM $101.49
+0.63%
$24.59 million $4.34 million
Apr 14, 3 AM $100.86
+0.41%
$24.44 million $4.25 million
Apr 14, 2 AM $100.45
+0.24%
$24.34 million $4.22 million
Apr 14, 1 AM $100.21
-0.15%
$24.28 million $4.16 million
Apr 14, 12 AM $100.36
+0.56%
$24.32 million $4.14 million
Apr 13, 11 PM $99.76
+0.05%
$24.17 million $3.96 million
Apr 13, 10 PM $99.72
+1.81%
$24.16 million $3.84 million
Apr 13, 9 PM $97.95
-0.35%
$23.74 million $3.4 million
Apr 13, 8 PM $98.29
+0.56%
$23.82 million $3.36 million
Apr 13, 7 PM $97.75
+1.30%
$23.69 million $3.25 million
Apr 13, 6 PM $96.49
+0.60%
$23.38 million $3.01 million
Apr 13, 5 PM $95.92
+0.43%
$23.24 million $2.88 million
Apr 13, 4 PM $95.5
+0.06%
$23.14 million $2.78 million
Apr 13, 3 PM $95.45
-0.59%
$23.13 million $2.71 million
Apr 13, 2 PM $96.02
+2.01%
$23.27 million $2.37 million
Apr 13, 1 PM $94.08
+8.31%
$22.8 million $1.38 million
Apr 13, 12 PM $86.86
+1.11%
$21.05 million $1.13 million
Apr 13, 11 AM $85.91
-0.49%
$20.82 million $1.16 million
Apr 13, 10 AM $86.33
+0.05%
$20.92 million $1.13 million
Apr 13, 9 AM $86.29
+0.30%
$20.91 million $1.11 million
Apr 13, 8 AM $86.04
+0.08%
$20.85 million $1.07 million
Apr 13, 7 AM $85.97
-0.32%
$20.83 million $1.02 million
Apr 13, 6 AM $86.25
+0.29%
$20.9 million $988,961
Apr 13, 5 AM $86
-0.35%
$20.84 million $951,721
Apr 13, 4 AM $86.3
+0.54%
$20.91 million $906,086
Apr 13, 3 AM $85.83
-0.49%
$20.8 million $851,417
Apr 13, 2 AM $86.25
+0.09%
$20.9 million $815,788