Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 78
Download
Date Close Price change Market cap Trading volume
Mar 27, 4 PM $91.98
-1.46%
$22.29 million $1.97 million
Mar 27, 3 PM $93.35
+0.62%
$22.62 million $1.99 million
Mar 27, 2 PM $92.78
-0.73%
$22.48 million $1.9 million
Mar 27, 1 PM $93.47
-1.67%
$22.65 million $1.91 million
Mar 27, 12 PM $95.05
-0.33%
$23.03 million $1.97 million
Mar 27, 11 AM $95.37
+0.48%
$23.11 million $2 million
Mar 27, 10 AM $94.91
-1.17%
$23 million $1.92 million
Mar 27, 9 AM $96.04
-1.96%
$23.27 million $1.85 million
Mar 27, 8 AM $97.96
-1.37%
$23.74 million $1.83 million
Mar 27, 7 AM $99.32
+0.03%
$24.07 million $1.81 million
Mar 27, 6 AM $99.29
-0.28%
$24.06 million $1.83 million
Mar 27, 5 AM $99.57
+0.92%
$24.13 million $1.84 million
Mar 27, 4 AM $98.66
+0.12%
$23.91 million $1.82 million
Mar 27, 3 AM $98.55
+0.79%
$23.88 million $1.87 million
Mar 27, 2 AM $97.78
-0.22%
$23.69 million $1.87 million
Mar 27, 1 AM $97.98
+0.20%
$23.74 million $1.89 million
Mar 27, 12 AM $97.78
+0.14%
$23.7 million $1.9 million
Mar 26, 11 PM $97.65
-0.08%
$23.66 million $1.91 million
Mar 26, 10 PM $97.74
-0.12%
$23.68 million $1.88 million
Mar 26, 9 PM $97.85
-0.06%
$23.71 million $1.81 million
Mar 26, 8 PM $97.91
-0.35%
$23.73 million $1.72 million
Mar 26, 7 PM $98.25
+0.59%
$23.81 million $1.68 million
Mar 26, 6 PM $97.67
-0.20%
$23.67 million $1.61 million
Mar 26, 5 PM $97.88
-0.76%
$23.72 million $1.69 million
Mar 26, 4 PM $98.58
-1.77%
$23.89 million $1.78 million
Mar 26, 3 PM $100.47
-1.04%
$24.35 million $2.2 million
Mar 26, 2 PM $101.49
-1.45%
$24.59 million $2.18 million
Mar 26, 1 PM $103
+2.48%
$24.96 million $2.23 million
Mar 26, 12 PM $100.51
-0.32%
$24.36 million $2.39 million
Mar 26, 11 AM $100.83
-0.66%
$24.43 million $2.41 million
Mar 26, 10 AM $101.5
+0.56%
$24.6 million $2.38 million
Mar 26, 9 AM $100.93
-0.92%
$24.46 million $2.42 million
Mar 26, 8 AM $101.75
-0.51%
$24.66 million $2.4 million
Mar 26, 7 AM $102.26
-0.70%
$24.78 million $2.41 million
Mar 26, 6 AM $102.98
+0.47%
$24.96 million $2.3 million
Mar 26, 5 AM $102.5
-0.93%
$24.84 million $2.3 million
Mar 26, 4 AM $103.46
-0.05%
$25.07 million $2.29 million
Mar 26, 3 AM $103.42
+0.37%
$25.06 million $2.26 million
Mar 26, 2 AM $103.05
-1.09%
$24.97 million $2.24 million
Mar 26, 1 AM $104.18
-0.02%
$25.25 million $2.22 million
Mar 26, 12 AM $104.21
+0.58%
$25.25 million $2.27 million
Mar 25, 11 PM $103.61
-0.49%
$25.11 million $2.39 million
Mar 25, 10 PM $104.12
-0.14%
$25.23 million $2.47 million
Mar 25, 9 PM $104.27
+0.30%
$25.27 million $2.49 million
Mar 25, 8 PM $103.96
+0.31%
$25.19 million $2.51 million
Mar 25, 7 PM $103.64
+1.07%
$25.11 million $2.54 million
Mar 25, 6 PM $102.54
-0.41%
$24.85 million $2.56 million
Mar 25, 5 PM $102.97
-1.42%
$24.95 million $2.56 million
Mar 25, 4 PM $104.51
+1.19%
$25.33 million $2.5 million
Mar 25, 3 PM $103.28
-1.33%
$25.03 million $2.19 million