Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 75
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $90.41
+0.92%
$21.91 million $3.46 million
Apr 2, 7 PM $89.59
+0.33%
$21.71 million $3.22 million
Apr 2, 6 PM $89.29
+0.36%
$21.64 million $2.86 million
Apr 2, 5 PM $88.97
-0.41%
$21.56 million $2.82 million
Apr 2, 4 PM $89.34
+0.48%
$21.65 million $2.78 million
Apr 2, 3 PM $88.91
+1.49%
$21.55 million $2.85 million
Apr 2, 2 PM $87.6
+1.81%
$21.23 million $2.86 million
Apr 2, 1 PM $86.04
-1.41%
$20.85 million $2.8 million
Apr 2, 12 PM $87.27
-0.68%
$21.15 million $2.9 million
Apr 2, 11 AM $87.87
-1.63%
$21.29 million $2.87 million
Apr 2, 10 AM $89.33
+0.15%
$21.65 million $2.81 million
Apr 2, 9 AM $89.19
+0.18%
$21.61 million $2.78 million
Apr 2, 8 AM $89.03
-0.67%
$21.57 million $3.03 million
Apr 2, 7 AM $89.63
+0.38%
$21.72 million $3.07 million
Apr 2, 6 AM $89.29
+1.24%
$21.64 million $2.92 million
Apr 2, 5 AM $88.2
-0.47%
$21.37 million $2.92 million
Apr 2, 4 AM $88.61
+0.25%
$21.47 million $2.88 million
Apr 2, 3 AM $88.39
-0.83%
$21.42 million $2.87 million
Apr 2, 2 AM $89.13
-0.76%
$21.6 million $2.83 million
Apr 2, 1 AM $89.81
-2.66%
$21.76 million $2.83 million
Apr 2, 12 AM $92.27
+1.76%
$22.36 million $2.58 million
Apr 1, 11 PM $90.67
+0.04%
$21.97 million $2.59 million
Apr 1, 10 PM $90.63
-0.12%
$21.96 million $2.67 million
Apr 1, 9 PM $90.74
-0.04%
$21.99 million $2.68 million
Apr 1, 8 PM $90.78
+0.21%
$22 million $2.6 million
Apr 1, 7 PM $90.59
+0.22%
$21.95 million $2.65 million
Apr 1, 6 PM $90.39
-1.19%
$21.9 million $2.71 million
Apr 1, 5 PM $91.49
-2.47%
$22.17 million $2.8 million
Apr 1, 4 PM $93.8
-0.26%
$22.73 million $2.85 million
Apr 1, 3 PM $94.04
+0.11%
$22.79 million $2.88 million
Apr 1, 2 PM $93.94
+0.81%
$22.76 million $2.88 million
Apr 1, 1 PM $93.2
-5.13%
$22.59 million $2.94 million
Apr 1, 12 PM $98.24
-0.45%
$23.81 million $2.75 million
Apr 1, 11 AM $98.69
+0.63%
$23.92 million $2.78 million
Apr 1, 10 AM $98.07
+0.17%
$23.77 million $2.86 million
Apr 1, 9 AM $97.9
+0.24%
$23.72 million $2.86 million
Apr 1, 8 AM $97.67
+0.04%
$23.67 million $2.58 million
Apr 1, 7 AM $97.63
-1.07%
$23.66 million $2.6 million
Apr 1, 6 AM $98.68
+0.66%
$23.91 million $2.56 million
Apr 1, 5 AM $98.03
+0.78%
$23.76 million $2.48 million
Apr 1, 4 AM $97.27
+0.23%
$23.57 million $2.49 million
Apr 1, 3 AM $97.06
+0.09%
$23.52 million $2.6 million
Apr 1, 2 AM $96.96
+0.57%
$23.5 million $2.64 million
Apr 1, 1 AM $96.42
-2.30%
$23.36 million $2.57 million
Apr 1, 12 AM $98.68
+1.28%
$23.91 million $2.72 million
Mar 31, 11 PM $97.44
+0.06%
$23.61 million $2.61 million
Mar 31, 10 PM $97.38
+0.99%
$23.6 million $2.61 million
Mar 31, 9 PM $96.43
-0.39%
$23.37 million $2.6 million
Mar 31, 8 PM $96.8
+1.41%
$23.46 million $2.6 million
Mar 31, 7 PM $95.45
-1.18%
$23.13 million $2.52 million