Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 76
Download
Date Close Price change Market cap Trading volume
Mar 31, 6 PM $96.6
+1.37%
$23.41 million $2.55 million
Mar 31, 5 PM $95.29
+1.90%
$23.09 million $2.43 million
Mar 31, 4 PM $93.51
+2.13%
$22.66 million $2.42 million
Mar 31, 3 PM $91.67
+1.40%
$22.21 million $2.3 million
Mar 31, 2 PM $90.4
-1.26%
$21.91 million $2.29 million
Mar 31, 1 PM $91.55
+0.05%
$22.18 million $2.63 million
Mar 31, 12 PM $91.5
+0.34%
$22.17 million $2.93 million
Mar 31, 11 AM $91.19
+0.56%
$22.1 million $2.95 million
Mar 31, 10 AM $90.68
+0.49%
$21.98 million $2.99 million
Mar 31, 9 AM $90.24
-0.69%
$21.87 million $3 million
Mar 31, 8 AM $90.72
-1.03%
$21.98 million $3.01 million
Mar 31, 7 AM $91.67
+0.54%
$22.21 million $3.03 million
Mar 31, 6 AM $91.17
-0.32%
$22.09 million $3.06 million
Mar 31, 5 AM $91.47
+0.59%
$22.16 million $3.08 million
Mar 31, 4 AM $90.93
+0.13%
$22.04 million $3.1 million
Mar 31, 3 AM $90.83
-1.43%
$22.01 million $3.07 million
Mar 31, 2 AM $92.16
+0.01%
$22.33 million $3.1 million
Mar 31, 1 AM $92.16
+1.04%
$22.33 million $3.18 million
Mar 31, 12 AM $91.22
+1.97%
$22.11 million $3.1 million
Mar 30, 11 PM $89.46
-0.32%
$21.68 million $3.27 million
Mar 30, 10 PM $89.75
+0.37%
$21.75 million $3.17 million
Mar 30, 9 PM $89.42
-0.10%
$21.67 million $3.23 million
Mar 30, 8 PM $89.51
-0.45%
$21.69 million $3.22 million
Mar 30, 7 PM $89.92
+1.04%
$21.79 million $3.22 million
Mar 30, 6 PM $89
-0.59%
$21.57 million $3.11 million
Mar 30, 5 PM $89.52
-2.24%
$21.69 million $3.06 million
Mar 30, 4 PM $91.57
-1.62%
$22.19 million $2.89 million
Mar 30, 3 PM $93.12
+0.99%
$22.57 million $2.87 million
Mar 30, 2 PM $92.21
+0.83%
$22.34 million $2.77 million
Mar 30, 1 PM $91.45
-5.61%
$22.16 million $2.26 million
Mar 30, 12 PM $96.88
+0.63%
$23.48 million $1.85 million
Mar 30, 11 AM $96.19
+0.80%
$23.31 million $1.77 million
Mar 30, 10 AM $95.43
-0.51%
$23.13 million $1.65 million
Mar 30, 9 AM $95.92
-0.49%
$23.24 million $1.61 million
Mar 30, 8 AM $96.39
+1.71%
$23.36 million $1.57 million
Mar 30, 7 AM $94.77
+0.39%
$22.96 million $1.46 million
Mar 30, 6 AM $94.4
+0.66%
$22.88 million $1.41 million
Mar 30, 5 AM $93.78
-1.18%
$22.73 million $1.37 million
Mar 30, 4 AM $94.9
+0.81%
$23 million $1.32 million
Mar 30, 3 AM $94.13
+0.53%
$22.81 million $1.22 million
Mar 30, 2 AM $93.64
+1.27%
$22.69 million $1.13 million
Mar 30, 1 AM $92.46
+1.78%
$22.41 million $969,304
Mar 30, 12 AM $90.84
-1.43%
$22.01 million $747,141
Mar 29, 11 PM $92.16
+0.81%
$22.33 million $534,928
Mar 29, 10 PM $91.35
-1.80%
$22.14 million $533,554
Mar 29, 9 PM $93.03
+0.12%
$22.54 million $457,236
Mar 29, 8 PM $92.92
-0.03%
$22.52 million $463,936
Mar 29, 7 PM $92.94
+0.23%
$22.52 million $460,122
Mar 29, 6 PM $92.73
+0.11%
$22.47 million $456,453
Mar 29, 5 PM $92.63
-0.25%
$22.45 million $451,019