Circle Internet Group (Ondo Tokenized) Historical Data

CRCLon Page 79
Download
Date Close Price change Market cap Trading volume
Mar 25, 3 PM $103.28
-1.33%
$25.03 million $2.19 million
Mar 25, 2 PM $104.67
-3.17%
$25.37 million $2.64 million
Mar 25, 1 PM $108.1
+2.66%
$26.2 million $3.14 million
Mar 25, 12 PM $105.32
-0.66%
$25.52 million $3.03 million
Mar 25, 11 AM $105.99
+0.53%
$25.68 million $3 million
Mar 25, 10 AM $105.43
+1.41%
$25.55 million $3.02 million
Mar 25, 9 AM $103.97
+0.18%
$25.19 million $3.01 million
Mar 25, 8 AM $103.78
+0.57%
$25.15 million $3.01 million
Mar 25, 7 AM $103.19
-0.18%
$25.01 million $2.97 million
Mar 25, 6 AM $103.37
-0.47%
$25.05 million $2.99 million
Mar 25, 5 AM $103.86
+0.36%
$25.17 million $3.05 million
Mar 25, 4 AM $103.49
+1.01%
$25.08 million $3.03 million
Mar 25, 3 AM $102.43
-0.34%
$24.82 million $3.02 million
Mar 25, 2 AM $102.78
-0.21%
$24.91 million $3.02 million
Mar 25, 1 AM $103
-0.94%
$24.96 million $3.01 million
Mar 25, 12 AM $103.98
+2.90%
$25.2 million $3 million
Mar 24, 11 PM $101.05
+2.05%
$24.49 million $2.9 million
Mar 24, 10 PM $99.02
-0.35%
$23.99 million $2.84 million
Mar 24, 9 PM $99.36
-1.01%
$24.08 million $2.84 million
Mar 24, 8 PM $100.37
-1.44%
$24.32 million $2.83 million
Mar 24, 7 PM $101.96
-0.28%
$24.71 million $2.81 million
Mar 24, 6 PM $102.24
+2.61%
$24.78 million $2.81 million
Mar 24, 5 PM $99.64
-2.25%
$24.15 million $2.72 million
Mar 24, 4 PM $101.93
-1.02%
$24.7 million $2.66 million
Mar 24, 3 PM $102.98
-1.66%
$24.96 million $2.57 million
Mar 24, 2 PM $104.72
-9.93%
$25.38 million $2.06 million
Mar 24, 1 PM $116.37
-7.25%
$28.2 million $1.48 million
Mar 24, 12 PM $125.47
-0.38%
$30.41 million $1.4 million
Mar 24, 11 AM $125.95
-0.07%
$30.52 million $1.42 million
Mar 24, 10 AM $126.04
+0.07%
$30.54 million $1.66 million
Mar 24, 9 AM $125.95
+0.31%
$30.52 million $1.65 million
Mar 24, 8 AM $125.56
-0.21%
$30.43 million $1.64 million
Mar 24, 7 AM $125.82
+0.72%
$30.49 million $1.69 million
Mar 24, 6 AM $124.92
+0.35%
$30.27 million $1.68 million
Mar 24, 5 AM $124.49
-0.17%
$30.17 million $1.64 million
Mar 24, 4 AM $124.7
+0.16%
$30.22 million $1.64 million
Mar 24, 3 AM $124.51
+0.28%
$30.17 million $1.68 million
Mar 24, 2 AM $124.16
+0.54%
$30.09 million $1.69 million
Mar 24, 1 AM $123.49
-0.86%
$29.93 million $1.69 million
Mar 24, 12 AM $124.56
-1.14%
$30.19 million $1.69 million
Mar 23, 11 PM $126.01
-0.12%
$30.53 million $1.87 million
Mar 23, 10 PM $126.17
+0.10%
$30.57 million $1.85 million
Mar 23, 9 PM $126.05
-0.34%
$30.54 million $1.84 million
Mar 23, 8 PM $126.48
-0.01%
$30.65 million $1.82 million
Mar 23, 7 PM $126.5
+1.01%
$30.65 million $1.78 million
Mar 23, 6 PM $125.23
+1.13%
$30.35 million $1.74 million
Mar 23, 5 PM $123.83
+0.80%
$30.01 million $1.73 million
Mar 23, 4 PM $122.85
+0.95%
$29.77 million $1.68 million
Mar 23, 3 PM $121.73
-3.57%
$29.5 million $1.61 million
Mar 23, 2 PM $126.24
+0.76%
$30.59 million $1.57 million