Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 73
Download
Date Close Price change Market cap Trading volume
Apr 6, 10 PM $91.63
-0.56%
$22.2 million $3.58 million
Apr 6, 9 PM $92.14
-0.01%
$22.33 million $3.61 million
Apr 6, 8 PM $92.04
-0.35%
$22.3 million $3.56 million
Apr 6, 7 PM $92.37
+0.24%
$22.38 million $3.54 million
Apr 6, 6 PM $92.15
+0.60%
$22.33 million $3.34 million
Apr 6, 5 PM $91.6
-0.74%
$22.2 million $3.19 million
Apr 6, 4 PM $92.29
-0.41%
$22.36 million $3.14 million
Apr 6, 3 PM $92.72
+0.72%
$22.47 million $2.98 million
Apr 6, 2 PM $92.06
+0.21%
$22.31 million $2.84 million
Apr 6, 1 PM $91.93
-1.04%
$22.28 million $2.52 million
Apr 6, 12 PM $92.9
-0.62%
$22.51 million $2.05 million
Apr 6, 11 AM $93.47
-0.17%
$22.65 million $2.02 million
Apr 6, 10 AM $93.63
-0.60%
$22.69 million $1.92 million
Apr 6, 9 AM $94.22
+0.38%
$22.83 million $1.79 million
Apr 6, 8 AM $93.86
+0.66%
$22.75 million $1.65 million
Apr 6, 7 AM $93.25
+0.33%
$22.6 million $1.5 million
Apr 6, 6 AM $92.94
+0.39%
$22.52 million $1.47 million
Apr 6, 5 AM $92.58
+0.41%
$22.43 million $1.37 million
Apr 6, 4 AM $92.21
+0.13%
$22.35 million $1.34 million
Apr 6, 3 AM $92.09
-0.57%
$22.32 million $1.33 million
Apr 6, 2 AM $92.61
+1.15%
$22.44 million $1.22 million
Apr 6, 1 AM $91.58
-1.60%
$22.19 million $1.06 million
Apr 6, 12 AM $93.07
+1.03%
$22.55 million $1.03 million
Apr 5, 11 PM $92.13
+0.56%
$22.33 million $838,473
Apr 5, 10 PM $91.55
+1.03%
$22.19 million $715,034
Apr 5, 9 PM $90.62
-0.05%
$21.96 million $591,498
Apr 5, 8 PM $90.66
+0.25%
$21.97 million $592,863
Apr 5, 7 PM $90.45
-0.14%
$21.92 million $592,496
Apr 5, 6 PM $90.57
-0.01%
$21.95 million $588,101
Apr 5, 5 PM $90.57
+0.14%
$21.95 million $591,675
Apr 5, 4 PM $90.45
-0.09%
$21.92 million $584,440
Apr 5, 3 PM $90.55
+0.43%
$21.94 million $576,949
Apr 5, 2 PM $90.16
+0.14%
$21.85 million $559,146
Apr 5, 1 PM $90.04
-0.18%
$21.82 million $559,418
Apr 5, 12 PM $90.2
-0.39%
$21.86 million $563,249
Apr 5, 11 AM $90.55
-0.02%
$21.94 million $562,023
Apr 5, 10 AM $90.56
+0.20%
$21.94 million $558,234
Apr 5, 9 AM $90.38
-0.12%
$21.9 million $558,124
Apr 5, 8 AM $90.49
+0.09%
$21.93 million $571,776
Apr 5, 7 AM $90.41
+0.01%
$21.91 million $573,287
Apr 5, 6 AM $90.41
+0.09%
$21.91 million $572,949
Apr 5, 5 AM $90.33
-0.06%
$21.89 million $552,946
Apr 5, 4 AM $90.36
+0.00%
$21.9 million $556,139
Apr 5, 3 AM $90.39
+0.04%
$21.9 million $560,276
Apr 5, 2 AM $90.35
-0.33%
$21.89 million $564,973
Apr 5, 1 AM $90.66
+0.18%
$21.97 million $559,005
Apr 5, 12 AM $90.51
-0.16%
$21.93 million $561,791
Apr 4, 11 PM $90.66
-0.04%
$21.97 million $565,078
Apr 4, 10 PM $90.7
+0.08%
$21.98 million $571,852
Apr 4, 9 PM $90.63
-0.21%
$21.96 million $570,027